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 - 23.45B - 23.36A UNCH - 0 3
4100 Call - - - - UNCH - 0 0
4200 Call - 21.45B - 21.35A UNCH - 0 0
4350 Call - 20.03B 19.77A 19.77A UNCH - 0 8
4400 Call - 19.45B - 19.35A UNCH - 0 745
4450 Call - 19.00B 18.73A 18.73A UNCH - 0 240
4500 Call - 18.58B 18.23A 18.23A UNCH - 0 2,810
4550 Call - 18.08B 17.73A 17.74B UNCH - 0 0
4600 Call - 17.58B 17.23A 17.24B UNCH - 0 1,350
4650 Call 17.06 17.08B 16.73A 16.73A UNCH - 1 751
4700 Call - 16.50B 16.23A 16.23A UNCH - 0 1,445
4750 Call - 16.00B 15.73A 15.73A UNCH - 0 1,487
4800 Call - 15.50B 15.23A 15.23A UNCH - 0 3,088
4850 Call - 15.00B 14.73A 14.73A UNCH - 0 3,144
4900 Call - 14.50B 14.23A 14.23A UNCH - 0 1,098
4950 Call - 14.00B 13.72A 13.86B UNCH - 0 1,446
5000 Call - 13.50B 13.23A 13.36B UNCH - 5 14,977
5050 Call - 13.00B 12.71A 12.86B UNCH - 0 2,566
5100 Call - 12.50B 12.21A 12.36B UNCH - 0 3,448
5150 Call - 12.01B 11.70A 11.86B UNCH - 0 2,518
5200 Call - 11.55B 11.21A 11.36B UNCH - 0 3,268
5250 Call - 11.05B 10.70A 10.89B UNCH - 0 3,754
5300 Call - 10.56B 10.20A 10.39B UNCH - 0 582
5350 Call - 10.06B 9.71A 9.90B UNCH - 0 180
5400 Call - 9.57B 9.23A 9.40B UNCH - 0 3,173
5450 Call - 9.08B 8.74A 8.91B UNCH - 0 936
5500 Call 8.46 8.59B 8.25A 8.42B UNCH - 20 12,781
5550 Call - 8.10B 7.76A 7.93B UNCH - 0 616
5600 Call - 7.61B 7.27A 7.44B UNCH - 0 5,957
5650 Call - 7.13B 6.79A 6.95B UNCH - 0 1,002
5700 Call - 6.64B 6.31A 6.47B UNCH - 0 6,033
5750 Call - 6.16B 5.83A 6.00B UNCH - 0 3,818
5800 Call - 5.69B 5.36A 5.52B UNCH - 0 10,981
5850 Call 5.06 5.22B 4.89A 5.05B UNCH - 1 2,614
5900 Call - 4.76B 4.43A 4.59B UNCH - 0 7,615
5950 Call - 4.30B 3.99A 4.13B UNCH - 0 1,746
6000 Call - 3.85B 3.55A 3.69B UNCH - 0 11,349
6050 Call 3.40 3.41B 3.13A 3.25B UNCH - 4 2,813
6100 Call - 3.00B 2.72A 2.84B UNCH - 1 6,805
6150 Call 2.49 2.60B 2.33A 2.45B UNCH - 15 2,570
6200 Call 2.03 2.22B 1.97A 2.09B UNCH - 2 7,294
6250 Call - 1.88B 1.65A 1.75B UNCH - 0 2,973
6300 Call 1.51 1.56B 1.35 1.43A UNCH - 47 4,342
6350 Call 1.23 1.28B 1.07 1.17A UNCH - 112 4,538
6400 Call 1.01 1.03B .86A .93A UNCH - 1,075 7,973
6450 Call .82 .82 .68 .74A UNCH - 181 4,014
6500 Call .59 .65 .53 .58 UNCH - 720 17,576
6550 Call .48 .50B .42A .45A UNCH - 23 3,906
6600 Call .38 .39 .32 .35B UNCH - 278 9,133
6650 Call .28 .30B .26A .27 UNCH - 60 2,689
6700 Call .24 .24 .20 .21 UNCH - 40 6,664
6750 Call .18 .18 .17A .17A UNCH - 73 2,684
6800 Call .15 .15 .13A .13A UNCH - 36 9,160
6850 Call .12 .12 .10 .11B UNCH - 37 3,357
6900 Call .09 .09 .09 .09 UNCH - 4 7,795
6950 Call .08 .08 .08 .08 UNCH - 1 1,709
7000 Call .08 .08 .07 .07 UNCH - 8 14,230
7050 Call .05 .05 .05 .05 UNCH - 79 1,181
7100 Call - - - - UNCH - 1 3,049
7150 Call .04 .04 .04 .04 UNCH - 38 1,225
7200 Call .04 .04 .04 .04 UNCH - 10 8,759
7250 Call - - - - UNCH - 50 2,465
7300 Call - - - - UNCH - 0 11,335
7350 Call .02 .02 .02 .02 UNCH - 47 1,784
7400 Call - - - - UNCH - 0 3,221
7450 Call - - - - UNCH - 0 1,319
7500 Call .02 .02 .02 .02 UNCH - 3 4,980
7550 Call - - - - UNCH - 5 1,225
7600 Call .01 .01 .01 .01 UNCH - 1 1,607
7650 Call - - - - UNCH - 0 919
7700 Call .01 .01 .01 .01 UNCH - 500 1,672
7750 Call - - - - UNCH - 0 1,044
7800 Call - - - - UNCH - 0 3,099
7850 Call - - - - UNCH - 0 367
7900 Call - - - - UNCH - 0 896
7950 Call - - - - UNCH - 0 909
8000 Call - - - - UNCH - 0 2,291
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 - - - - UNCH - 2 2,452
4500 Put - - - - UNCH - 1 22,709
4550 Put - - - - UNCH - 0 1,363
4600 Put - - - - UNCH - 0 4,855
4650 Put - - - - UNCH - 6 4,047
4700 Put - - - - UNCH - 0 6,872
4750 Put - - - - UNCH - 2 6,344
4800 Put - - - - UNCH - 0 15,736
4850 Put - - - - UNCH - 1 2,166
4900 Put .01 .01 .01 .01 UNCH - 40 2,695
4950 Put - - - - UNCH - 7 2,943
5000 Put .01 .02 .01 .01 UNCH - 33 26,002
5050 Put .01 .01 .01 .01 UNCH - 15 2,544
5100 Put - - - - UNCH - 0 3,020
5150 Put .02 .02 .02 .02 UNCH - 9 4,151
5200 Put .02 .02 .02 .02 UNCH - 353 5,875
5250 Put - - - - UNCH - 0 4,359
5300 Put - - .03A .03A UNCH - 0 5,180
5350 Put .03 .03 .03 .03 UNCH - 10 4,265
5400 Put - - .04A .04A UNCH - 10 7,325
5450 Put .06 .06 .05 .05 UNCH - 29 2,209
5500 Put .05 .06 .05 .06 UNCH - 37 28,119
5550 Put - - - - UNCH - 20 3,658
5600 Put .08 .09 .08 .09 UNCH - 311 7,206
5650 Put .10 .10 .10 .10 UNCH - 8 3,950
5700 Put .11 .12 .11 .12 UNCH - 40 25,679
5750 Put .15 .15 .14A .14A UNCH - 84 5,842
5800 Put .16 .18 .16 .17 UNCH - 18 11,384
5850 Put .19 .21 .18 .20 UNCH - 36 7,147
5900 Put .24 .25 .23 .23A UNCH - 116 15,658
5950 Put .29 .30 .27A .28 UNCH - 419 3,214
6000 Put .35 .37 .32A .33A UNCH - 235 21,928
6050 Put .38 .45 .38 .40A UNCH - 48 3,116
6100 Put .51 .53 .46 .48 UNCH - 491 8,160
6150 Put .62 .65 .56 .59A UNCH - 28 3,946
6200 Put .77 .80 .68 .72 UNCH - 283 10,483
6250 Put .82 .98 .82 .88 UNCH - 166 4,003
6300 Put 1.10 1.19 1.02 1.07 UNCH - 447 7,129
6350 Put 1.34 1.42B 1.24 1.30A UNCH - 36 2,191
6400 Put 1.70 1.70 1.48A 1.57A UNCH - 1 3,134
6450 Put 1.97 2.01B 1.79A 1.89A UNCH - 12 1,346
6500 Put 2.15 2.35B 2.12A 2.23A UNCH - 1 632
6550 Put - 2.73B 2.47A 2.60A UNCH - 0 672
6600 Put - 3.13B 2.86A 2.99A UNCH - 0 41
6650 Put - 3.56B 3.27A 3.41A UNCH - 0 30
6700 Put - 4.00B 3.70A 3.85A UNCH - 0 36
6750 Put - 4.46B 4.15A 4.31A UNCH - 0 200
6800 Put - 4.93B 4.61A 4.77A UNCH - 0 6
6900 Put - 5.89B 5.56A 5.72A UNCH - 0 2
6950 Put - 6.37B 6.04A 6.21A UNCH - 0 15
7000 Put - 6.86B 6.53A 6.70A UNCH - 0 104
7050 Put - 7.35B 7.02A 7.19A UNCH - 0 557
7100 Put - 7.84B 7.51A 7.68A UNCH - 0 101
7150 Put - 8.34B 8.00A 8.17A UNCH - 0 1
7250 Put - 9.33B 8.99A 9.16A UNCH - 0 249
7300 Put - 9.82B 9.48A 9.66A UNCH - 0 18
7350 Put - 10.32B 9.98A 10.16A UNCH - 0 16
7400 Put - 10.82B 10.47A 10.66A UNCH - 0 4
7450 Put - 11.32B 10.97A 11.15A UNCH - 0 0
7500 Put - 11.84B 11.46A 11.65A UNCH - 0 86
7550 Put - 12.34B 12.15A 12.15A UNCH - 0 57
7600 Put - 12.84B 12.64A 12.64A UNCH - 0 16
7650 Put - 13.32B 13.17A 13.17A UNCH - 0 1
7700 Put - 13.82B 13.66A 13.66A UNCH - 0 1
7750 Put - 14.32B 14.16A 14.16A UNCH - 0 2
7800 Put - 14.82B 14.66A 14.66A UNCH - 0 0
7850 Put - 15.31B 15.16A 15.16A UNCH - 0 8
7900 Put - 15.81B 15.66A 15.66A UNCH - 0 0
7950 Put - 16.31B 16.16A 16.16A UNCH - 0 0
8000 Put - 16.81B 16.66A 16.66A UNCH - 0 50
8150 Put - - - - UNCH - 0 0
9800 Put - - - - UNCH - 0 1
10000 Put - - - - UNCH - 0 150
14000 Put - - - - UNCH - 0 1
Total 6,833 680,036

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