Asset Class Navigation

Crude Oil Options Settlements

Options


市场数据延迟至少十分钟 芝商所网站上包含的所有市场数据应仅视为参考,不应用于验证或补充实时推送的市场数据。
行使 开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
2900 Call - - - - UNCH - 0 0
3000 Call - - - - UNCH - 0 0
3300 Call - - - - UNCH - 0 0
3450 Call - - - - UNCH - 0 0
3500 Call - - - - UNCH - 0 0
3800 Call - - - - UNCH - 0 0
3900 Call - - - - UNCH - 0 0
4000 Call - - 22.90A 23.28B UNCH - 0 3
4100 Call - - 22.22A 22.37A UNCH - 0 0
4200 Call - - 20.90A 21.28B UNCH - 0 0
4350 Call - - 19.90A 19.90A UNCH - 0 8
4400 Call - - 18.90A 19.28B UNCH - 0 745
4450 Call - - 18.45A 18.88B UNCH - 0 240
4500 Call - - 18.36A 18.37A UNCH - 0 2,810
4550 Call - - 17.87A 17.87A UNCH - 0 0
4600 Call - - 16.90A 17.22B UNCH - 0 1,350
4650 Call - - 16.45A 16.88B UNCH - 0 751
4700 Call - - 15.90A 16.37A UNCH - 0 1,445
4750 Call - - 15.40A 15.90A UNCH - 0 1,512
4800 Call - - 14.90A 15.37A UNCH - 0 3,088
4850 Call - - 14.40A 14.87A UNCH - 0 3,364
4900 Call - - 13.90A 14.37A UNCH - 0 1,098
4950 Call - - 13.40A 13.64A UNCH - 0 1,446
5000 Call - - 12.91A 13.14A UNCH - 0 14,927
5050 Call - - 12.41A 12.65B UNCH - 0 2,566
5100 Call - - 11.91A 12.15B UNCH - 0 3,448
5150 Call - - 11.41A 11.64A UNCH - 0 2,518
5200 Call 11.08 11.69B 10.92A 11.14A UNCH - 1 3,268
5250 Call 10.84 10.90B 10.42A 10.65A UNCH - 1 3,754
5300 Call - - 9.93A 10.15A UNCH - 0 582
5350 Call - - 9.44A 9.66A UNCH - 0 179
5400 Call - - 8.95A 9.17A UNCH - 0 3,173
5450 Call - - 8.43A 8.67A UNCH - 0 936
5500 Call 8.01 8.68B 7.94A 8.19A UNCH - 11 13,258
5550 Call - - 7.46A 7.70A UNCH - 0 616
5600 Call - - 6.97A 7.21A UNCH - 0 5,957
5650 Call - - 6.49A 6.73A UNCH - 0 1,002
5700 Call - - 6.01A 6.25A UNCH - 0 6,033
5750 Call - - 5.54A 5.78B UNCH - 0 3,818
5800 Call - - 5.07A 5.31A UNCH - 1 10,981
5850 Call - - 4.60A 4.84A UNCH - 0 2,614
5900 Call - - 4.14A 4.37A UNCH - 1 7,614
5950 Call - - 3.70A 3.93A UNCH - 0 1,744
6000 Call 3.65 3.93B 3.26A 3.50A UNCH - 15 11,389
6050 Call 3.02 3.09B 2.85A 3.07A UNCH - 4 2,816
6100 Call 2.61 3.07B 2.46A 2.68B UNCH - 15 6,827
6150 Call 2.33 2.66B 2.09A 2.29A UNCH - 2 2,573
6200 Call 1.82 2.28B 1.75A 1.95B UNCH - 18 7,297
6250 Call 1.56 1.93B 1.44A 1.63B UNCH - 60 2,916
6300 Call 1.45 1.61B 1.15 1.35B UNCH - 513 4,400
6350 Call 1.24 1.33 .90 1.09B UNCH - 361 4,591
6400 Call .94 1.08B .75A .88 UNCH - 928 7,840
6450 Call .83 .87B .60 .69 UNCH - 230 3,707
6500 Call .64 .68B .47A .54B UNCH - 2,241 17,387
6550 Call .41 .54 .38 .43B UNCH - 233 3,712
6600 Call .37 .43 .26 .33 UNCH - 1,594 9,547
6650 Call .29 .33B .23 .26B UNCH - 93 2,641
6700 Call .25 .26 .18 .21B UNCH - 344 6,259
6750 Call .20 .20 .15 .17B UNCH - 39 2,631
6800 Call .15 .17 .11 .14 UNCH - 110 9,255
6850 Call .12 .13 .10 .11 UNCH - 178 3,477
6900 Call .10 .11 .08 .09 UNCH - 112 7,792
6950 Call .08 .09B .07 .08B UNCH - 7 1,733
7000 Call .07 .08 .06 .07 UNCH - 1,133 13,900
7050 Call .06 .07 .05 .06 UNCH - 137 1,039
7100 Call .06 .06 .05 .05 UNCH - 41 2,959
7150 Call .04 .05 .04 .05 UNCH - 4 1,206
7200 Call .04 .04 .04 .04 UNCH - 4 8,747
7250 Call .03 .03 .03 .03 UNCH - 24 2,405
7300 Call .02 .03 .02 .03 UNCH - 9 11,330
7350 Call .03 .03 .03 .03 UNCH - 101 1,713
7400 Call .02 .02 .02 .02 UNCH - 200 3,192
7450 Call .02 .02 .02 .02 UNCH - 100 1,305
7500 Call .02 .02 .02 .02 UNCH - 100 4,979
7550 Call - - - - UNCH - 0 1,225
7600 Call .01 .01 .01 .01 UNCH - 2 1,607
7650 Call - - - - UNCH - 0 919
7700 Call - - - - UNCH - 0 1,673
7750 Call .01 .01 .01 .01 UNCH - 154 891
7800 Call .01 .01 .01 .01 UNCH - 17 3,077
7850 Call - - - - UNCH - 0 367
7900 Call - - - - UNCH - 0 896
7950 Call - - - - UNCH - 0 909
8000 Call - - - - UNCH - 0 2,288
8050 Call - - - - UNCH - 0 721
8100 Call - - - - UNCH - 0 390
8150 Call - - - - UNCH - 0 1,970
8200 Call - - - - UNCH - 0 1,327
8250 Call - - - - UNCH - 0 2,054
8300 Call - - - - UNCH - 0 586
8350 Call - - - - UNCH - 0 339
8400 Call - - - - UNCH - 0 723
8450 Call - - - - UNCH - 0 141
8500 Call - - - - UNCH - 0 1,127
8550 Call - - - - UNCH - 0 122
8600 Call - - - - UNCH - 0 128
8650 Call - - - - UNCH - 0 158
8700 Call - - - - UNCH - 0 246
8750 Call - - - - UNCH - 0 107
8800 Call - - - - UNCH - 0 313
8850 Call - - - - UNCH - 0 8
8900 Call - - - - UNCH - 0 533
8950 Call - - - - UNCH - 0 55
9000 Call - - - - UNCH - 0 508
9050 Call - - - - UNCH - 0 25
9100 Call - - - - UNCH - 0 26
9150 Call - - - - UNCH - 0 101
9200 Call - - - - UNCH - 0 60
9250 Call - - - - UNCH - 0 2
9300 Call - - - - UNCH - 0 249
9350 Call - - - - UNCH - 0 114
9400 Call - - - - UNCH - 0 29
9450 Call - - - - UNCH - 0 48
9500 Call - - - - UNCH - 0 174
10000 Call - - - - UNCH - 0 688
11000 Call - - - - UNCH - 0 100
1000 Put - - - - UNCH - 0 1
1500 Put - - - - UNCH - 0 52
2100 Put - - - - UNCH - 0 2
2300 Put - - - - UNCH - 0 60
2400 Put - - - - UNCH - 0 351
2500 Put - - - - UNCH - 0 184
2600 Put - - - - UNCH - 0 36
2700 Put - - - - UNCH - 0 136
2750 Put - - - - UNCH - 0 9
2800 Put - - - - UNCH - 0 93
2850 Put - - - - UNCH - 0 17
2900 Put - - - - UNCH - 0 133
2950 Put - - - - UNCH - 0 10
3000 Put - - - - UNCH - 0 1,580
3050 Put - - - - UNCH - 0 12
3100 Put - - - - UNCH - 0 5
3150 Put - - - - UNCH - 0 16
3200 Put - - - - UNCH - 0 904
3250 Put - - - - UNCH - 0 380
3300 Put - - - - UNCH - 0 2,270
3350 Put - - - - UNCH - 0 178
3400 Put - - - - UNCH - 0 493
3450 Put - - - - UNCH - 0 19
3500 Put - - - - UNCH - 0 5,900
3550 Put - - - - UNCH - 0 10
3600 Put - - - - UNCH - 0 1,279
3650 Put - - - - UNCH - 0 78
3700 Put - - - - UNCH - 0 1,992
3750 Put - - - - UNCH - 0 854
3800 Put - - - - UNCH - 0 2,639
3850 Put - - - - UNCH - 0 255
3900 Put - - - - UNCH - 0 636
3950 Put - - - - UNCH - 0 431
4000 Put - - - - UNCH - 0 13,351
4050 Put - - - - UNCH - 0 856
4100 Put - - - - UNCH - 0 2,436
4150 Put - - - - UNCH - 0 1,186
4200 Put - - - - UNCH - 0 5,532
4250 Put - - - - UNCH - 0 1,171
4300 Put - - - - UNCH - 0 5,158
4350 Put - - - - UNCH - 0 958
4400 Put - - - - UNCH - 0 4,638
4450 Put .01 .01 .01 .01 UNCH - 2 2,452
4500 Put .01 .01 .01 .01 UNCH - 10 22,719
4550 Put - - - - UNCH - 0 1,363
4600 Put - - - - UNCH - 0 4,855
4650 Put - - - - UNCH - 0 4,047
4700 Put - - - - UNCH - 0 6,872
4750 Put - - - - UNCH - 0 6,344
4800 Put .01 .01 .01 .01 UNCH - 10 15,730
4850 Put - - - - UNCH - 0 2,166
4900 Put .01 .01 .01 .01 UNCH - 6 2,709
4950 Put .01 .01 .01 .01 UNCH - 4 2,943
5000 Put .02 .02 .02 .02 UNCH - 7 25,850
5050 Put - - - - UNCH - 0 2,544
5100 Put .02 .02 .02 .02 UNCH - 25 3,008
5150 Put .02 .02 .02 .02 UNCH - 196 3,884
5200 Put .02 .02 .02 .02 UNCH - 210 5,622
5250 Put .02 .03 .02 .03 UNCH - 311 4,091
5300 Put .04 .04 .03A .03A UNCH - 153 5,192
5350 Put .04 .04 .03 .04 UNCH - 231 4,218
5400 Put .04 .05 .04 .04 UNCH - 103 6,936
5450 Put .05 .06 .05 .06 UNCH - 170 2,183
5500 Put .07 .07 .06 .07 UNCH - 1,099 28,843
5550 Put .08 .08 .07 .08 UNCH - 90 3,653
5600 Put .09 .10 .07 .09 UNCH - 101 6,693
5650 Put .10 .11 .10 .11 UNCH - 154 3,631
5700 Put .11 .14 .11 .13 UNCH - 795 23,210
5750 Put .13 .16 .13 .16 UNCH - 129 5,457
5800 Put .14 .20 .14 .19 UNCH - 254 12,449
5850 Put .20 .22 .18 .22 UNCH - 1,916 4,143
5900 Put .21 .28 .21 .27 UNCH - 782 15,481
5950 Put .23 .33 .23 .32 UNCH - 141 3,226
6000 Put .30 .42 .30 .38 UNCH - 2,556 20,719
6050 Put .36 .49 .36 .46 UNCH - 82 2,849
6100 Put .42 .60 .42 .55 UNCH - 1,191 8,151
6150 Put .51 .74B .51 .68B UNCH - 407 4,167
6200 Put .66 .90 .64A .83A UNCH - 865 9,998
6250 Put .90 1.10B .79A 1.01 UNCH - 1,263 2,801
6300 Put .93 1.35 .93 1.22A UNCH - 1,156 6,765
6350 Put 1.35 1.60 1.18A 1.47B UNCH - 183 2,126
6400 Put 1.58 1.93 1.42A 1.75B UNCH - 89 3,166
6450 Put 1.92 2.25 1.72A 2.05B UNCH - 15 1,163
6500 Put 2.48 2.58B 2.04A 2.40B UNCH - 2 618
6550 Put - 2.98B - 2.78B UNCH - 2 145
6600 Put 2.87 3.40B 2.87 3.19B UNCH - 2 43
6650 Put - 3.84B - 3.63B UNCH - 0 30
6700 Put - 4.30B - 4.07B UNCH - 0 36
6750 Put - 4.76B - 4.53B UNCH - 0 3
6800 Put - 5.24B - 5.01B UNCH - 0 6
6950 Put - 6.67B - 6.45B UNCH - 0 15
7000 Put - 7.16B - 6.93A UNCH - 0 104
7050 Put - 7.65B - 7.43B UNCH - 0 555
7100 Put - 8.14B - 7.91A UNCH - 0 101
7150 Put - 8.63B - 8.41B UNCH - 0 1
7250 Put - 9.62B - 9.40B UNCH - 0 249
7300 Put - 10.12B - 9.89A UNCH - 0 18
7350 Put - 10.61B - 10.39B UNCH - 0 16
7400 Put - 11.11B - 10.89B UNCH - 0 4
7450 Put - 11.60B - 11.38B UNCH - 0 0
7500 Put - 12.10B - 11.88A UNCH - 0 86
7550 Put - 12.56B - 12.38A UNCH - 0 57
7600 Put - 13.06B - 12.88A UNCH - 0 16
7650 Put - 13.57B - 13.38B UNCH - 0 1
7700 Put - 14.07B - 13.88B UNCH - 0 1
7750 Put - 14.57B - 14.38B UNCH - 0 2
7800 Put - 15.06B - 14.88B UNCH - 0 0
7850 Put - 15.55B - 15.38B UNCH - 0 8
7900 Put - 16.05B - 15.88B UNCH - 0 0
7950 Put - 16.55B - 16.38B UNCH - 0 0
8000 Put - 17.05B - 16.88B UNCH - 0 50
8150 Put - - - - UNCH - 0 0
9800 Put - - - - UNCH - 0 1
10000 Put - - - - UNCH - 0 150
14000 Put - - - - UNCH - 0 1
Total 23,850 668,474

WTI 原油期货

NYMEX WTI轻质原油期货(CL)是世界上最具流动性和交投最活跃的原油合约,可以提供当今全球石油市场最有效的交易方法。

NYMEX WTI价格源于俄克拉荷马州库欣,与全世界能源市场有着密切的关联。

WTI(西德克萨斯中质原油)是轻质低硫混合原油。'轻质’指的是粘稠度和硫含量低,非常适合转化成汽油和柴油。该合约的交易代码为CL,指的是“轻质原油”。   

原油市场提供在几乎所有市场条件下的交易机会,但可能高度波动。影响价格的因素有很多,包括直接因素(输油管道变化)或宏观因素(例如,经济健康程度、天气),这使得价格的风险管理至关重要。

NYMEX WTI期货提供直接投资石油市场的机会,无论您是寻求对冲风险或是对价格的走向套利,期货相对于其他交易方式都是一个关键的优势。

交易NYMEX WTI期货的优势

  • 流动性深厚的市场
  • 随着美国石油产量、亚洲使用量的增加和美国出口禁令的废除,WTI成为了世界石油价格的首选指标
  • 以少量资金控制大笔合约
  • 享受60%的长期、40%的短期资本收益待遇
  • 利用其他NYMEX的石油合约实现大量的节省和精确的敞口配置
  • NYMEX WTI与现货市场紧密联系,可降低成本