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
2500 Call - - - - +.24 36.79 0 0
4000 Call - - - - +.24 21.79 0 0
4200 Call - 20.56B 19.50A 19.58B +.24 19.79 0 1
4250 Call - 20.06B 19.00A 19.08A +.24 19.29 0 1
4300 Call - 19.55B 18.50A 18.58B +.24 18.79 0 5
4350 Call - 19.05B 18.00A 18.08B +.24 18.29 0 1
4500 Call - 17.56B 16.50A 16.58A +.24 16.79 0 1
4600 Call - 16.56B 15.50A 15.58A +.24 15.79 0 1
4650 Call 15.42 16.06B 15.00A 15.08A +.24 15.29 1 2
4700 Call 14.92 15.56B 14.50A 14.59B +.23 14.79 1 10
4750 Call - 15.06B 14.01A 14.09B +.23 14.29 0 392
4800 Call 13.93 14.56B 13.47A 13.63A +.24 13.80 10 547
4850 Call 13.42 14.07B 12.98A 13.14B +.24 13.30 8 215
4900 Call 13.18 13.57B 12.48A 12.64B +.23 12.80 1 110
4950 Call - 13.07B 12.02A 12.10B +.24 12.31 0 3
5000 Call 12.26 12.57B 11.52A 11.60A +.23 11.81 4 1,623
5050 Call 11.61 12.08B 11.03A 11.10A +.23 11.31 3 22
5100 Call 11.27 11.58B 10.53A 10.61A +.23 10.82 5 189
5150 Call 10.53 11.09B 10.04A 10.11A +.23 10.33 3 98
5200 Call - 10.59B 9.53A 9.65A +.22 9.83 0 130
5250 Call - 10.10B 9.03A 9.16A +.22 9.34 0 569
5300 Call - 9.61B 8.55A 8.67A +.22 8.85 0 643
5350 Call - 9.12B 8.06A 8.19A +.22 8.37 0 35
5400 Call - 8.63B 7.58A 7.70A +.22 7.88 0 239
5450 Call - 8.14B 7.10A 7.22A +.21 7.40 0 41
5500 Call - 7.65B 6.63A 6.75A +.20 6.92 0 1,523
5550 Call - 7.17B 6.16A 6.28B +.20 6.45 0 115
5600 Call - 6.70B 5.70A 5.82B +.19 5.98 0 619
5650 Call - 6.23B 5.24A 5.36B +.18 5.52 1 326
5700 Call - 5.77B 4.80A 4.91B +.17 5.07 3 3,525
5750 Call - 5.32B 4.37A 4.47B +.16 4.63 0 1,207
5800 Call 4.54 4.87B 3.95A 4.05B +.14 4.20 268 1,308
5850 Call 4.15 4.44B 3.54A 3.64B +.12 3.78 1 1,120
5900 Call 3.55 4.01B 3.16A 3.24B +.10 3.38 8 3,659
5950 Call 3.15 3.62B 2.79A 2.86B +.08 3.00 44 2,550
6000 Call 3.08 3.22B 2.44A 2.53 +.07 2.64 575 10,862
6050 Call 2.66 2.85B 2.09A 2.17A +.05 2.30 86 3,397
6100 Call 2.03 2.51B 1.80A 1.87A +.03 1.98 402 4,049
6150 Call 1.96 2.18B 1.52 1.58A +.01 1.69 790 3,074
6200 Call 1.46 1.90 1.28 1.34A UNCH 1.43 2,968 9,459
6250 Call 1.39 1.62B 1.07 1.12A -.02 1.20 1,957 2,319
6300 Call 1.07 1.38B .89 .94A -.04 1.00 2,325 7,385
6350 Call 1.02 1.16B .73A .78A -.04 .83 407 3,208
6400 Call .86 .97B .60 .64A -.05 .68 1,237 7,972
6450 Call .63 .81B .49 .52A -.05 .56 1,520 5,690
6500 Call .52 .66 .40 .43 -.05 .46 6,445 24,124
6550 Call .47 .55B .33A .35B -.05 .37 579 3,541
6600 Call .41 .45 .27A .29A -.05 .30 1,227 8,970
6650 Call .32 .37B .22A .24 -.04 .25 345 3,549
6700 Call .26 .32 .18A .19 -.05 .20 1,580 8,480
6750 Call .21 .25 .15 .15 -.04 .17 251 6,542
6800 Call .17 .21 .12 .13 -.04 .14 664 8,229
6850 Call .14 .18 .11 .11 -.03 .12 857 8,986
6900 Call .12 .15 .09A .10A -.03 .10 676 6,115
6950 Call .11 .13B .08A .08A -.03 .08 33 2,288
7000 Call .10 .12 .06 .07 -.03 .07 958 14,146
7050 Call .08 .10 .06 .07 -.03 .06 587 4,541
7100 Call .08 .09 .05 .05 -.03 .05 121 6,539
7150 Call .07 .08 .05 .05 -.02 .05 72 1,689
7200 Call .07 .07 .04 .04 -.02 .04 394 3,264
7250 Call .06 .06 .04 .04 -.02 .04 229 5,974
7300 Call - - .04A .04A -.02 .03 10 7,296
7350 Call .04 .04 .04 .04 -.02 .03 11 3,736
7400 Call .04 .04 .02 .02 -.01 .03 47 2,626
7450 Call .04 .04 .03 .03 -.02 .02 142 3,231
7500 Call .03 .03 .02 .02 -.01 .02 210 6,867
7550 Call .03 .03 .02 .02 -.01 .02 131 1,200
7600 Call .02 .02 .02 .02 -.01 .02 24 6,130
7650 Call .02 .02 .02 .02 -.01 .02 8 1,162
7700 Call .03 .03 .01 .01 -.01 .01 77 4,241
7750 Call .02 .02 .02 .02 -.01 .01 3 1,774
7800 Call .02 .02 .02 .02 -.01 .01 1 7,164
7850 Call - - - - -.01 .01 0 1,445
7900 Call .01 .01 .01 .01 -.01 .01 19 1,079
7950 Call .01 .01 .01 .01 UNCH .01 6 1,895
8000 Call .02 .02 .01 .01 UNCH .01 925 20,534
8050 Call - - - - UNCH .01 0 1,458
8100 Call - - - - UNCH .01 0 806
8150 Call - - - - UNCH .01 0 1,459
8200 Call .01 .01 .01 .01 UNCH .01 5 2,679
8250 Call - - - - UNCH .01 0 1,534
8300 Call - - - - UNCH .01 0 1,552
8350 Call - - - - UNCH .01 0 315
8400 Call - - - - UNCH .01 0 556
8450 Call - - - - UNCH .01 0 816
8500 Call .01 .01 .01 .01 UNCH .01 1 620
8550 Call - - - - UNCH .01 0 578
8600 Call - - - - UNCH .01 0 824
8650 Call - - - - UNCH .01 0 408
8700 Call - - - - UNCH .01 0 172
8750 Call - - - - UNCH .01 0 213
8800 Call - - - - UNCH .01 0 1,075
8850 Call - - - - UNCH .01 0 38
8900 Call - - - - UNCH .01 0 458
8950 Call - - - - UNCH .01 0 72
9000 Call - - - - UNCH .01 0 158
9050 Call - - - - UNCH .01 0 68
9100 Call - - - - UNCH .01 0 515
9300 Call - - - - UNCH .01 0 115
9500 Call - - - - UNCH .01 0 349
9750 Call - - - - UNCH .01 0 26
10000 Call - - - - UNCH .01 0 654
10500 Call - - - - UNCH .01 0 100
11000 Call - - - - UNCH .01 0 100
2500 Put - - - - UNCH .01 0 85
2700 Put - - - - UNCH .01 0 15
2900 Put - - - - UNCH .01 0 6
3000 Put .01 .01 .01 .01 UNCH .01 3 197
3050 Put - - - - UNCH .01 0 10
3100 Put - - - - UNCH .01 0 26
3150 Put - - - - UNCH .01 0 1
3200 Put - - - - UNCH .01 0 7
3300 Put - - - - UNCH .01 0 119
3400 Put - - - - UNCH .01 0 87
3450 Put - - - - UNCH .01 0 35
3500 Put - - - - UNCH .01 0 980
3550 Put - - - - UNCH .01 0 12
3600 Put - - - - UNCH .01 0 112
3650 Put - - - - UNCH .01 0 44
3700 Put - - - - UNCH .01 0 877
3750 Put - - - - UNCH .01 0 304
3800 Put - - - - UNCH .01 0 1,026
3850 Put - - - - UNCH .01 0 897
3900 Put - - - - UNCH .01 0 143
3950 Put - - - - UNCH .01 0 611
4000 Put - - - - UNCH .01 0 2,414
4050 Put - - - - UNCH .01 0 693
4100 Put - - - - UNCH .01 0 706
4150 Put - - - - UNCH .01 0 640
4200 Put - - - - UNCH .01 0 1,081
4250 Put - - - - UNCH .01 0 736
4300 Put - - - - UNCH .01 0 1,005
4350 Put - - - - UNCH .01 0 903
4400 Put - - - - UNCH .01 0 1,418
4450 Put - - - - UNCH .01 0 558
4500 Put - - - - UNCH .01 0 4,839
4550 Put - - - - UNCH .01 0 1,703
4600 Put .01 .01 .01 .01 UNCH .01 3 2,309
4650 Put .01 .01 .01 .01 UNCH .01 98 1,243
4700 Put .01 .01 .01 .01 UNCH .01 22 2,548
4750 Put .01 .01 .01 .01 -.01 .01 10 1,564
4800 Put .02 .02 .02 .02 -.01 .01 1 10,666
4850 Put .02 .02 .02 .02 UNCH .02 1 1,440
4900 Put .02 .02 .02 .02 UNCH .02 67 3,077
4950 Put .02 .03 .02 .02 -.01 .02 209 1,588
5000 Put .02 .03 .02 .02 UNCH .03 174 11,633
5050 Put .03 .03 .03 .03 -.01 .03 85 1,433
5100 Put .04 .04 .03 .04 -.01 .04 364 2,089
5150 Put .04 .05 .04 .04 -.01 .04 63 1,147
5200 Put .05 .06 .05 .06 -.01 .05 330 5,758
5250 Put .05 .07 .04 .06B -.01 .06 109 2,015
5300 Put .08 .08 .05 .07B -.02 .07 1,320 9,751
5350 Put .08 .09 .07 .09B -.02 .08 255 1,794
5400 Put .12 .12 .07 .10 -.02 .10 867 5,994
5450 Put .10 .13 .10 .12 -.02 .12 410 2,546
5500 Put .15 .16 .11 .14 -.03 .14 1,392 11,395
5550 Put .16 .19B .13A .17 -.04 .17 775 3,282
5600 Put .20 .24 .15 .21A -.05 .20 719 5,654
5650 Put .20 .28 .19A .26B -.06 .24 312 3,048
5700 Put .39 .39 .23 .31 -.07 .29 5,344 12,409
5750 Put .29 .40B .27 .37A -.09 .34 878 3,850
5800 Put .48 .48 .31 .44B -.10 .41 4,372 11,085
5850 Put .47 .57 .39A .53B -.11 .50 634 4,181
5900 Put .55 .68B .46 .64B -.13 .60 4,893 10,742
5950 Put .64 .81B .57A .76B -.16 .71 642 2,961
6000 Put .97 .97 .64 .91B -.17 .85 2,619 16,934
6050 Put 1.13 1.14 .78 1.08B -.19 1.01 509 3,361
6100 Put 1.37 1.37 .95A 1.27B -.21 1.19 1,001 6,507
6150 Put 1.26 1.56 1.12 1.50 -.23 1.40 1,527 3,128
6200 Put 1.49 1.82B 1.29 1.74B -.24 1.64 2,294 8,586
6250 Put 1.72 2.11B 1.55A 2.03B -.26 1.91 429 2,599
6300 Put 1.99 2.43B 1.81A 2.34B -.27 2.21 127 7,449
6350 Put 2.50 2.75B 2.09A 2.68A -.28 2.54 43 1,608
6400 Put 2.53 3.12B 2.40A 3.04A -.29 2.89 27 6,138
6450 Put 2.90 3.51B 2.74A 3.42A -.29 3.27 41 1,538
6500 Put 3.35 3.92 3.11A 3.82A -.29 3.66 14 2,796
6550 Put - - 3.49A 4.24A -.29 4.08 0 773
6600 Put - - 3.89A 4.68A -.29 4.51 1 1,296
6650 Put - - 4.31A 5.12A -.29 4.95 0 402
6700 Put 5.11 5.70B 4.75A 5.58A -.28 5.41 11 404
6750 Put - 6.16B 5.19A 6.04A -.28 5.87 0 85
6800 Put - 6.64B 5.65A 6.52B -.28 6.34 1 50
6850 Put - 7.12B 6.12A 7.00B -.27 6.82 1 39
6900 Put - 7.61B 6.59A 7.48B -.27 7.30 0 25
6950 Put - 8.09B 7.06A 7.97B -.27 7.79 0 56
7000 Put - 8.58B 7.55A 8.46B -.26 8.28 0 4
7100 Put - 9.57B 8.52A 9.44B -.26 9.26 0 34
7150 Put - 10.06B 9.01A 9.94B -.26 9.75 0 6
7200 Put - 10.51B 9.50A 10.45B -.25 10.25 0 107
7250 Put - 11.01B 10.00A 10.94B -.26 10.74 0 5
7300 Put - 11.51B 10.49A 11.45B -.25 11.24 0 1
7400 Put - 12.50B 11.48A 12.43B -.25 12.23 0 144
7450 Put - 13.00B 11.98A 12.93B -.25 12.73 0 128
7500 Put 13.13 13.55B 12.47A 13.39A -.26 13.22 3 233
7550 Put - 14.05B 12.97A 13.89A -.25 13.72 0 8
7600 Put - 14.55B 13.47A 14.39A -.25 14.22 0 5
7650 Put - 14.99B 13.97A 14.92B -.25 14.72 0 22
7950 Put - - - - -.25 17.71 0 20
8100 Put - 19.48B 18.45A 19.41B -.24 19.21 0 508
Total 62,266 507,811

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