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 - - 34.40A 34.40A +.25 34.92 0 0
3000 Call - - 33.40A 33.40A +.25 33.92 0 0
3300 Call - - 30.40A 30.40A +.25 30.92 0 0
3450 Call - - 28.90A 28.90A +.25 29.42 0 0
3500 Call - - 28.40A 28.40A +.25 28.92 0 0
3800 Call - - 25.40A 25.40A +.25 25.92 0 0
3900 Call - - 24.40A 24.40A +.25 24.92 0 0
4000 Call - - 23.36A 23.36A +.25 23.92 0 3
4100 Call - 22.78B 22.40A 22.40A +.25 22.92 0 0
4200 Call - - 21.36A 21.38B +.25 21.92 0 0
4350 Call - - 19.90A 19.90A +.25 20.42 0 8
4400 Call - - 19.36A 19.38B +.25 19.92 0 745
4450 Call - 19.28B 18.86A 18.89B +.25 19.42 0 240
4500 Call - 18.95B 18.40A 18.88A +.25 18.92 0 2,810
4550 Call - 18.55B 17.90A 18.41A +.25 18.42 0 0
4600 Call - - 17.36A 17.59B +.25 17.92 0 1,350
4650 Call - 17.28B 16.89A 17.27B +.25 17.42 0 751
4700 Call - 17.05B 16.36A 16.88A +.25 16.92 0 1,595
4750 Call - 16.55B 15.86A 16.38A +.25 16.42 0 1,512
4800 Call - 16.05B 15.36A 15.88A +.25 15.92 0 3,088
4850 Call - 15.55B 14.86A 15.38A +.24 15.42 0 3,364
4900 Call - 15.05B 14.36A 14.87A +.24 14.92 0 1,098
4950 Call - 14.58B 13.86A 14.48B +.25 14.43 0 1,446
5000 Call - 14.08B 13.36A 13.98B +.25 13.93 45 14,881
5050 Call - 13.59B 12.82A 13.48B +.25 13.43 0 2,566
5100 Call - 13.09B 12.32A 12.99B +.24 12.93 0 3,449
5150 Call - 12.63B 11.83A 12.51A +.25 12.44 0 2,518
5200 Call 11.30 12.13B 11.30 12.02B +.25 11.94 3 3,265
5250 Call - 11.63B 10.84A 11.52A +.24 11.44 0 3,754
5300 Call 10.57 11.11B 10.34A 11.00B +.24 10.95 1 582
5350 Call - 10.61B 9.85A 10.51B +.25 10.46 0 179
5400 Call 9.33 10.12B 9.33 10.07B +.24 9.96 1 3,173
5450 Call - 9.63B 8.87A 9.55A +.24 9.47 0 936
5500 Call 8.93 9.14B 8.38A 9.06A +.24 8.98 1 13,258
5550 Call 8.19 8.65B 7.90A 8.58A +.23 8.49 5 613
5600 Call - 8.16B 7.41A 8.09A +.24 8.01 9 5,955
5650 Call - 7.70B 6.93A 7.60A +.23 7.52 6 997
5700 Call 6.94 7.22B 6.46A 7.12A +.23 7.04 19 6,036
5750 Call 6.62 6.74B 5.98A 6.64A +.22 6.55 6 3,817
5800 Call 5.68 6.26B 5.51A 6.16A +.22 6.08 6 10,981
5850 Call 5.40 5.78B 5.05A 5.69A +.20 5.60 23 2,615
5900 Call 4.70 5.32B 4.60A 5.22A +.20 5.14 347 7,180
5950 Call 4.52 4.84B 4.16A 4.76A +.18 4.67 18 1,742
6000 Call 4.29 4.38B 3.73A 4.31A +.17 4.22 180 11,291
6050 Call - 3.96B 3.31A 3.87A +.17 3.78 4 2,813
6100 Call 3.14 3.53B 2.91A 3.44A +.15 3.35 148 6,865
6150 Call 2.69 3.12B 2.53A 3.03B +.14 2.94 3 2,721
6200 Call 2.37 2.72B 2.16 2.63B +.12 2.55 212 7,131
6250 Call 2.09 2.35B 1.85A 2.27A +.10 2.18 118 2,929
6300 Call 1.64 2.01B 1.56 1.92B +.08 1.85 250 4,588
6350 Call 1.42 1.71B 1.28 1.61 +.06 1.54 1,095 4,212
6400 Call 1.32 1.44 1.05 1.33A +.04 1.27 1,735 7,438
6450 Call 1.10 1.18B .84 1.09A +.02 1.03 976 3,267
6500 Call .87 .97 .69 .90 UNCH .83 4,603 18,051
6550 Call .73 .79 .56A .72 UNCH .67 625 3,308
6600 Call .55 .64 .45 .57A -.01 .53 1,050 9,068
6650 Call .46 .51 .36 .46B -.01 .42 573 2,511
6700 Call .38 .41 .29 .37 -.01 .34 1,018 6,119
6750 Call .26 .33 .23 .30 UNCH .28 584 2,108
6800 Call .23 .27 .20 .24 UNCH .23 3,520 8,964
6850 Call .16 .22 .16 .20B UNCH .19 282 3,667
6900 Call .15 .19 .13 .17 UNCH .16 274 7,594
6950 Call .12 .15 .11 .14 UNCH .14 279 1,450
7000 Call .10 .14 .09 .12 UNCH .12 2,537 12,659
7050 Call .09 .11 .09 .11 +.01 .11 193 975
7100 Call .08 .10 .07 .10 UNCH .09 61 2,824
7150 Call .07 .09 .07 .08 UNCH .08 667 1,180
7200 Call .06 .08 .05 .07 UNCH .07 2,791 5,173
7250 Call .06 .07 .06 .06 UNCH .06 139 723
7300 Call .04 .06 .04 .06 +.01 .06 2,819 8,073
7350 Call .05 .05 .04A .05 UNCH .05 14 1,057
7400 Call .03 .04 .03 .04 +.01 .05 41 3,157
7450 Call .03 .04 .03 .04 UNCH .04 329 1,175
7500 Call .03 .04 .03 .04 +.01 .04 376 4,919
7550 Call .03 .03 .03 .03 +.01 .04 4 1,073
7600 Call - - - - UNCH .03 10 1,197
7650 Call .02 .02 .02 .02 +.01 .03 2 900
7700 Call .02 .03 .02 .03 +.01 .03 26 948
7750 Call .02 .02 .02 .02 +.01 .03 1 890
7800 Call .02 .02 .02 .02 UNCH .02 84 2,617
7850 Call .02 .02 .02 .02 +.01 .02 24 366
7900 Call .01 .02 .01 .02 +.01 .02 8 862
7950 Call .01 .01 .01 .01 +.01 .02 32 808
8000 Call .01 .01 .01 .01 +.01 .02 103 2,226
8050 Call .01 .01 .01 .01 +.01 .02 10 711
8100 Call .01 .01 .01 .01 +.01 .02 14 376
8150 Call .01 .02 .01 .01 UNCH .01 1,362 800
8200 Call .01 .01 .01 .01 UNCH .01 701 725
8250 Call .01 .01 .01 .01 UNCH .01 1,586 615
8300 Call .01 .01 .01 .01 UNCH .01 281 305
8350 Call - - - - UNCH .01 0 339
8400 Call - - - - UNCH .01 0 723
8450 Call - - - - UNCH .01 0 141
8500 Call - - - - UNCH .01 0 1,127
8550 Call - - - - UNCH .01 0 122
8600 Call - - - - UNCH .01 0 128
8650 Call - - - - UNCH .01 0 158
8700 Call - - - - UNCH .01 0 246
8750 Call - - - - UNCH .01 0 107
8800 Call - - - - UNCH .01 0 313
8850 Call - - - - UNCH .01 0 8
8900 Call - - - - UNCH .01 0 533
8950 Call - - - - UNCH .01 0 55
9000 Call - - - - UNCH .01 0 508
9050 Call - - - - UNCH .01 0 25
9100 Call - - - - UNCH .01 0 26
9150 Call - - - - UNCH .01 0 101
9200 Call - - - - UNCH .01 0 60
9250 Call - - - - UNCH .01 0 2
9300 Call - - - - UNCH .01 0 249
9350 Call - - - - UNCH .01 0 114
9400 Call - - - - UNCH .01 0 29
9450 Call - - - - UNCH .01 0 48
9500 Call - - - - UNCH .01 0 174
10000 Call - - - - UNCH .01 0 688
11000 Call - - - - UNCH .01 0 100
1000 Put - - - - UNCH .01 0 1
1500 Put - - - - UNCH .01 0 52
2100 Put - - - - UNCH .01 0 2
2300 Put - - - - UNCH .01 0 60
2400 Put - - - - UNCH .01 0 351
2500 Put - - - - UNCH .01 0 184
2600 Put - - - - UNCH .01 0 36
2700 Put - - - - UNCH .01 0 136
2750 Put - - - - UNCH .01 0 9
2800 Put - - - - UNCH .01 0 93
2850 Put .01 .01 .01 .01 UNCH .01 1 18
2900 Put - - - - UNCH .01 0 133
2950 Put - - - - UNCH .01 0 10
3000 Put - - - - UNCH .01 0 1,580
3050 Put - - - - UNCH .01 0 12
3100 Put - - - - UNCH .01 0 5
3150 Put - - - - UNCH .01 0 16
3200 Put - - - - UNCH .01 0 904
3250 Put - - - - UNCH .01 0 380
3300 Put - - - - UNCH .01 0 2,270
3350 Put - - - - UNCH .01 0 178
3400 Put - - - - UNCH .01 0 493
3450 Put - - - - UNCH .01 0 19
3500 Put - - - - UNCH .01 0 5,900
3550 Put - - - - UNCH .01 0 10
3600 Put - - - - UNCH .01 0 1,279
3650 Put - - - - UNCH .01 0 78
3700 Put - - - - UNCH .01 0 1,992
3750 Put - - - - UNCH .01 0 854
3800 Put - - - - UNCH .01 0 2,639
3850 Put - - - - UNCH .01 0 255
3900 Put .01 .01 .01 .01 UNCH .01 10 636
3950 Put - - - - UNCH .01 0 431
4000 Put - - - - UNCH .01 0 13,351
4050 Put - - - - UNCH .01 0 856
4100 Put - - - - UNCH .01 0 2,436
4150 Put - - - - UNCH .01 0 1,186
4200 Put - - - - UNCH .01 0 5,532
4250 Put - - - - UNCH .01 0 1,171
4300 Put - - - - UNCH .01 0 5,158
4350 Put - - - - UNCH .01 0 958
4400 Put - - - - UNCH .01 0 4,638
4450 Put .01 .01 .01 .01 UNCH .01 5 2,456
4500 Put - - - - UNCH .01 0 22,720
4550 Put .01 .01 .01 .01 UNCH .01 4 1,365
4600 Put .01 .01 .01 .01 UNCH .01 11 4,864
4650 Put .01 .01 .01 .01 UNCH .01 10 4,047
4700 Put - - - - UNCH .01 0 6,869
4750 Put .01 .01 .01 .01 UNCH .01 3,935 3,234
4800 Put .01 .02 .01 .02 UNCH .01 108 15,687
4850 Put .01 .01 .01 .01 UNCH .01 15 2,141
4900 Put .02 .02 .02 .02 UNCH .01 1 2,707
4950 Put .02 .02 .02 .02 -.01 .01 4 2,985
5000 Put .02 .03 .02 .02 UNCH .02 2,281 26,229
5050 Put .02 .03 .02 .02 UNCH .02 202 2,347
5100 Put .02 .03 .02 .02 -.01 .02 420 2,627
5150 Put .03 .03 .03 .03 -.01 .02 70 3,330
5200 Put - - - - UNCH .03 39 5,431
5250 Put .04 .05 .04 .04A -.01 .03 4 4,016
5300 Put .04 .05 .03 .04 UNCH .04 540 4,831
5350 Put .06 .06 .05 .05 -.01 .04 1,121 2,448
5400 Put .06 .06 .05 .06 -.01 .05 551 6,276
5450 Put .07 .07 .05 .06 -.01 .06 167 2,168
5500 Put .07 .09 .06 .07 -.01 .07 2,034 26,707
5550 Put .09 .10 .07 .08B -.01 .08 41 2,318
5600 Put .11 .12B .09 .09 -.02 .09 447 6,743
5650 Put .13 .13 .10 .11 -.02 .11 957 3,080
5700 Put .13 .17 .12 .13B -.03 .12 3,369 20,078
5750 Put .19 .19 .14 .15 -.03 .14 1,911 5,440
5800 Put .19 .21 .16 .16 -.04 .16 1,900 13,731
5850 Put .21 .25 .18 .19B -.04 .19 265 3,904
5900 Put .26 .30 .22 .23 -.05 .22 711 13,166
5950 Put .34 .34 .26 .26 -.06 .26 422 3,035
6000 Put .34 .42 .30 .30 -.07 .31 6,254 18,692
6050 Put .41 .50 .37 .37A -.09 .36 165 2,707
6100 Put .50 .59 .42 .43 -.10 .43 760 7,383
6150 Put .61 .71 .51 .52A -.11 .52 1,326 3,211
6200 Put .72 .86 .61 .63B -.13 .63 1,207 9,083
6250 Put .94 1.05 .75 .76B -.15 .76 519 2,230
6300 Put 1.02 1.27 .90 .91 -.17 .93 1,130 5,833
6350 Put 1.25 1.50 1.10 1.11B -.19 1.12 1,727 1,599
6400 Put 1.62 1.75 1.32 1.33B -.21 1.35 1,698 1,287
6450 Put 1.76 2.05B 1.57 1.57 -.23 1.61 61 1,128
6500 Put 2.10 2.39B 1.86A 1.88A -.25 1.91 3 578
6550 Put 2.55 2.75B 2.19A 2.20A -.25 2.25 75 81
6600 Put - 3.14B 2.53A 2.56A -.26 2.61 0 44
6650 Put - 3.55B 2.91A 2.94A -.26 3.00 1 29
6700 Put - 3.98B 3.32A 3.35A -.27 3.41 3 42
6750 Put - 4.43B 3.74A 3.79B -.26 3.85 3 0
6800 Put - 4.88B 4.18A 4.23B -.26 4.30 0 6
6950 Put - 6.30B 5.56A 5.64B -.25 5.71 0 15
7000 Put - 6.78B 6.03A 6.12B -.25 6.19 3 102
7050 Put - 7.27B 6.51A 6.60B -.25 6.68 1 555
7100 Put - 7.76B 7.00A 7.09B -.24 7.17 100 1
7150 Put - 8.25B 7.48A 7.58B -.24 7.66 0 1
7250 Put - 9.23B 8.48A 8.56B -.24 8.64 2 247
7300 Put - 9.72B 8.98A 9.05B -.25 9.13 0 18
7350 Put - 10.22B 9.47A 9.55B -.25 9.62 0 16
7400 Put - 10.71B 9.96A 10.04B -.24 10.12 0 4
7450 Put - 11.20B 10.46A 10.56A -.25 10.61 0 0
7500 Put - 11.70B 10.95A 11.06A -.24 11.11 0 86
7550 Put - 12.19B 11.45A 11.56A -.24 11.61 0 1
7600 Put - 12.66B 11.95A 12.05A -.25 12.10 0 15
7650 Put - 13.12B 12.44A 12.55A -.24 12.60 0 1
7700 Put - 13.66B 12.94A 13.05A -.24 13.10 0 1
7750 Put - 14.15B 13.41A 13.52B -.24 13.60 0 2
7800 Put - 14.65B 13.90A 14.02B -.25 14.09 0 0
7850 Put 14.54 15.15B 14.40A 14.52B -.25 14.59 8 0
7900 Put - 15.62B 14.93A 15.04A -.25 15.09 0 0
7950 Put - 16.11B 15.43A 15.54A -.24 15.59 0 0
8000 Put - 16.61B 15.93A 16.04A -.24 16.09 0 50
8150 Put - - - - -.24 17.59 0 0
9800 Put - 34.60B - 34.60B -.25 34.08 0 1
10000 Put - 36.60B - 36.60B -.25 36.08 0 150
14000 Put - 76.60B - 76.60B -.25 76.08 0 1
Total 68,836 624,542

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