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
4000 Call - - - - -.03 23.49 0 0
4050 Call - - - - -.03 22.99 0 0
4200 Call - - - - -.03 21.49 803 0
4300 Call - - - - -.03 20.49 0 50
4350 Call - - - - -.04 19.99 0 133
4450 Call - - - - -.03 19.00 0 314
4500 Call - - - - -.03 18.50 0 31
4550 Call - - 17.64A 17.64A -.04 18.00 0 2
4600 Call - 17.63B 17.14A 17.55A -.03 17.51 0 101
4850 Call - 15.15B 14.67A 14.91A -.03 15.04 0 274
4900 Call - 14.67B 14.18A 14.41A -.03 14.55 0 7
4950 Call - 14.20B 13.69A 13.92A -.04 14.06 0 678
5000 Call - 13.71B 13.21A 13.43A -.04 13.57 0 651
5050 Call - 13.21B 12.72A 12.94A -.03 13.09 0 198
5100 Call - 12.74B 12.23A 12.46A -.04 12.60 0 64
5150 Call - 12.24B 11.76A 11.97A -.05 12.11 0 7
5200 Call - 11.76B 11.29A 11.49A -.05 11.63 0 576
5250 Call - 11.28B 10.81A 11.02A -.05 11.15 0 27
5300 Call 10.51 10.82B 10.34A 10.54A -.05 10.68 1 510
5350 Call - 10.35B 9.87A 10.06A -.05 10.21 0 35
5400 Call 9.56 9.90B 9.40A 9.59A -.06 9.74 1 68
5450 Call - 9.43B 8.94A 9.13A -.06 9.27 0 40
5500 Call 8.64 8.97B 8.49A 8.67A -.07 8.81 1 1,215
5550 Call - 8.51B 8.05A 8.21A -.06 8.36 0 223
5600 Call 7.75 8.06B 7.61A 7.77A -.07 7.91 1 787
5650 Call - 7.76B 7.17A 7.33A -.08 7.46 0 654
5700 Call - 7.33B 6.75A 6.89A -.07 7.03 0 1,222
5750 Call - 6.90B 6.33A 6.47A -.08 6.60 0 343
5800 Call - 6.48B 5.93A 6.05A -.08 6.18 0 831
5850 Call - 6.07B 5.53A 5.65A -.09 5.77 0 123
5900 Call - 5.67B 5.15A 5.25A -.09 5.37 0 434
5950 Call - 5.28B 4.77A 4.87A -.10 4.98 0 106
6000 Call 4.63 4.90B 4.40A 4.49A -.10 4.60 5 3,681
6050 Call 4.54 4.54 4.05A 4.13A -.10 4.24 5 85
6100 Call - 4.16B 3.72A 3.79A -.10 3.89 0 314
6150 Call - 3.83B 3.40A 3.46A -.11 3.55 0 250
6200 Call 3.23 3.51B 3.07A 3.14A -.11 3.23 2 1,187
6250 Call 2.94 3.19B 2.79A 2.83A -.10 2.93 1 190
6300 Call 2.67 2.90B 2.51 2.55A -.10 2.64 26 1,416
6350 Call 2.33 2.63B 2.26A 2.28A -.10 2.37 427 1,538
6400 Call 2.28 2.36B 2.02A 2.04A -.10 2.11 12 1,246
6450 Call 1.99 2.12B 1.81A 1.81A -.10 1.88 12 347
6500 Call 1.78 1.90B 1.61A 1.61A -.09 1.67 142 1,640
6550 Call 1.48 1.68B 1.42A 1.42A -.09 1.48 13 293
6600 Call 1.38 1.49B 1.25A 1.25A -.09 1.30 397 281
6650 Call 1.25 1.31B 1.10A 1.10A -.09 1.14 78 266
6700 Call 1.07 1.16B .97A .97A -.08 1.00 43 507
6750 Call .88 1.02B .85A .85A -.08 .88 7 5,014
6800 Call .86 .90B .73 .73 -.07 .77 592 835
6850 Call - .79B .65A .65A -.07 .67 28 66
6900 Call - .69B .57A .57A -.06 .59 1 162
6950 Call - .60B .50A .50A -.06 .51 0 104
7000 Call .51 .53B .43A .43A -.06 .45 167 5,879
7050 Call .42 .46B .39A .39A -.05 .40 2 70
7100 Call .38 .41B .34A .34A -.05 .35 3 176
7150 Call .35 .36B .31A .31A -.04 .31 8 92
7200 Call .31 .31 .26A .26A -.05 .27 8 214
7250 Call .28 .28 .24A .24A -.04 .24 52 383
7300 Call .23 .25B .20 .20 -.03 .22 8 309
7350 Call .22 .22 .19 .19 -.03 .20 30 29
7400 Call - - .18A .18A -.03 .18 0 140
7450 Call .18 .18 .16A .16A -.03 .16 29 243
7500 Call - - .15A .15A -.03 .14 0 3,701
7550 Call - - .13A .13A -.02 .13 0 3
7600 Call - - .12A .12A -.02 .12 0 70
7650 Call - - .11A .11A -.02 .11 0 11
7700 Call - - .10A .10A -.02 .10 0 79
7750 Call - - .09A .09A -.02 .09 0 109
7800 Call - - .09A .09A -.02 .08 0 168
7850 Call - - .08A .08A -.01 .08 1 51
7900 Call - - .07A .07A -.01 .07 0 534
7950 Call - - .07A .07A -.02 .06 0 48
8000 Call .06 .06 .05 .05 -.01 .06 16 445
8050 Call - - - - -.01 .05 0 204
8100 Call - - .05A .05A -.01 .05 0 52
8150 Call - - - - -.01 .04 0 11
8200 Call - - - - -.01 .04 0 51
8250 Call - - .04A .04A -.01 .04 0 9
8300 Call - - - - -.01 .03 0 74
8350 Call .04 .04 .04 .04 0 .03 1 0
8400 Call - - - - -.01 .03 0 150
8450 Call - - - - UNCH .03 0 4
8500 Call .02 .02 .02 .02 -.01 .02 31 313
8550 Call - - .02A .02A -.01 .02 0 350
8600 Call .02 .02 .02 .02 -.01 .02 110 553
8650 Call - - - - UNCH .02 0 239
8700 Call - - - - UNCH .02 0 517
8750 Call - - - - UNCH .02 0 202
8800 Call - - - - -.01 .01 0 119
8850 Call - - - - -.01 .01 0 35
8900 Call - - - - -.01 .01 0 25
8950 Call - - - - UNCH .01 0 5
9000 Call - - - - UNCH .01 0 134
9250 Call - - - - UNCH .01 0 247
9400 Call - - - - UNCH .01 0 18
9500 Call - - - - UNCH .01 0 15
9600 Call - - - - UNCH .01 0 150
10000 Call - - - - UNCH .01 0 102
11000 Call - - - - UNCH .01 0 100
2300 Put - - - - UNCH .01 0 25
2700 Put - - - - UNCH .01 0 10
2950 Put - - - - UNCH .01 0 4
3000 Put - - - - UNCH .01 0 18
3050 Put - - - - UNCH .01 0 108
3100 Put - - - - UNCH .01 0 65
3200 Put - - - - UNCH .01 0 73
3250 Put - - - - UNCH .01 0 72
3300 Put - - - - UNCH .01 0 52
3400 Put - - - - UNCH .01 0 28
3500 Put - - - - UNCH .01 0 2,315
3550 Put - - - - UNCH .01 0 502
3600 Put - - - - UNCH .01 0 169
3650 Put - - - - UNCH .01 0 44
3700 Put - - - - UNCH .01 0 32
3750 Put - - - - UNCH .01 0 71
3800 Put .01 .01 .01 .01 UNCH .01 1 234
3850 Put - - - - UNCH .01 0 78
3900 Put - - - - UNCH .01 0 18
3950 Put - - - - UNCH .01 0 53
4000 Put - - - - UNCH .01 0 2,658
4050 Put - - - - UNCH .02 0 419
4100 Put - - - - UNCH .02 0 237
4150 Put .02 .02 .02 .02 UNCH .02 671 757
4200 Put .02 .02 .02 .02 UNCH .02 60 1,276
4250 Put .03 .03 .03 .03 -.01 .02 1 224
4300 Put - - - - -.01 .02 0 256
4350 Put - - - - UNCH .03 0 342
4400 Put - - - - UNCH .03 0 634
4450 Put - - - - -.01 .03 0 419
4500 Put .04 .04 .04 .04 UNCH .04 50 3,693
4550 Put - - - - -.01 .04 0 233
4600 Put .05 .05 .05 .05 UNCH .05 4 1,242
4650 Put .05 .05 .05 .05 -.01 .05 6 145
4700 Put .06 .06 .06 .06 UNCH .06 35 1,407
4750 Put .06 .07 .06 .07 UNCH .07 4 425
4800 Put - - - - -.01 .07 0 1,475
4850 Put .08 .08 .08 .08 -.01 .08 7 856
4900 Put .09 .09 .09 .09 -.01 .09 66 752
4950 Put .09 .10B .09 .10B -.01 .10 1 746
5000 Put .12 .12 .11 .11 -.01 .11 134 3,946
5050 Put .13 .13 .12 .12 -.01 .12 9 616
5100 Put .15 .15 .14 .14 -.01 .14 9 353
5150 Put .16 .16 .16 .16 -.02 .15 85 336
5200 Put .18 .19B .18 .18 -.02 .17 126 2,345
5250 Put .21 .22B .20 .20 -.02 .19 20 782
5300 Put .23 .24 .22 .22 -.03 .21 57 1,556
5350 Put .25 .28B .25 .25 -.03 .24 82 280
5400 Put .31 .31 .28 .28 -.03 .27 97 286
5450 Put - .35B .31A .32B -.03 .31 0 659
5500 Put .37 .40B .35 .36B -.04 .34 670 2,239
5550 Put .44 .45B .39A .41 -.04 .39 102 510
5600 Put .47 .51B .44A .45 -.04 .44 234 939
5650 Put .50 .57B .50 .51B -.05 .49 54 2,209
5700 Put .55 .65B .55 .58B -.04 .56 902 1,312
5750 Put .67 .73B .63A .65B -.05 .63 19 711
5800 Put .78 .82B .70 .73B -.05 .71 79 1,678
5850 Put .80 .92B .79 .82B -.06 .79 66 447
5900 Put .95 1.03 .89 .93B -.06 .89 66 2,240
5950 Put 1.12 1.16B 1.00 1.04B -.07 1.00 11 503
6000 Put 1.22 1.30 1.12 1.16B -.07 1.12 204 2,452
6050 Put - 1.44B 1.26A 1.30B -.07 1.26 0 1,051
6100 Put 1.47 1.61B 1.40 1.46B -.08 1.40 256 136
6150 Put 1.56 1.78B 1.56 1.62B -.07 1.57 7 407
6200 Put 1.74 1.98B 1.73 1.80B -.08 1.74 394 222
6250 Put 2.06 2.19B 1.92A 2.00B -.08 1.94 29 246
6300 Put - 2.41B 2.13A 2.22B -.08 2.15 3 780
6350 Put - 2.66B 2.35A 2.45B -.07 2.38 406 1,241
6400 Put - 2.92B 2.59A 2.71B -.07 2.62 118 2,006
6450 Put 2.96 3.20B 2.84A 2.98B -.06 2.89 10 26
6500 Put 3.22 3.48B 3.12A 3.27B -.06 3.18 90 450
6550 Put - 3.80B 3.41A 3.58B -.06 3.48 18 10
6600 Put - 4.13B 3.72A 3.91B -.05 3.81 29 24
6950 Put - 6.88B 6.40A 6.63B -.03 6.51 0 1
7000 Put - 7.32B 6.83A 7.07B -.03 6.94 0 1
7250 Put - 9.62B 9.10A 9.38B -.01 9.23 0 81
7300 Put - 10.10B 9.57A 9.85B -.01 9.70 0 33
7350 Put - 10.53B 10.04A 10.32B UNCH 10.18 0 10
7400 Put - 11.01B 10.52A 10.80B UNCH 10.66 0 10
7450 Put - 11.49B 11.00A 11.28B UNCH 11.14 0 50
7500 Put - 11.99B 11.48A 11.77B +.01 11.63 0 10
7550 Put - 12.46B 11.96A 12.25B UNCH 12.11 0 200
7700 Put - 13.92B 13.42A 13.65B +.01 13.58 0 1
7950 Put - 16.38B 15.88A 16.12B +.02 16.04 0 20
8000 Put - 16.87B 16.38A 16.53B +.02 16.54 0 100
Total 8,356 101,241

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