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 17.23A 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 - 14.56B 13.62A 14.02B UNCH - 0 1,446
5000 Call - 14.06B 13.12A 13.53B UNCH - 35 14,977
5050 Call - 13.56B 12.64A 13.03B UNCH - 0 2,566
5100 Call - 13.06B 12.14A 12.53B UNCH - 0 3,448
5150 Call - 12.56B 11.62A 12.07B UNCH - 0 2,518
5200 Call - 12.07B 11.13A 11.58B UNCH - 0 3,268
5250 Call - 11.61B 10.60A 11.08B UNCH - 0 3,754
5300 Call - 11.12B 10.11A 10.59B UNCH - 0 582
5350 Call - 10.62B 9.61A 10.09B UNCH - 0 180
5400 Call - 10.11B 9.13A 9.60B UNCH - 0 3,173
5450 Call - 9.61B 8.64A 9.11B UNCH - 0 936
5500 Call 8.46 9.12B 8.15A 8.61B UNCH - 20 12,781
5550 Call - 8.63B 7.67A 8.13B UNCH - 2 616
5600 Call 7.95 8.14B 7.18A 7.64B UNCH - 1 5,957
5650 Call - 7.65B 6.70A 7.15B UNCH - 0 1,002
5700 Call - 7.17B 6.22A 6.67B UNCH - 51 6,033
5750 Call 6.13 6.69B 5.75A 6.19B UNCH - 1 3,818
5800 Call - 6.21B 5.28A 5.72B UNCH - 0 10,981
5850 Call 5.06 5.73B 4.81A 5.25B UNCH - 1 2,614
5900 Call - 5.25B 4.35A 4.79B UNCH - 1 7,615
5950 Call - 4.79B 3.90A 4.33B UNCH - 2 1,746
6000 Call 3.66 4.32B 3.46A 3.87B UNCH - 13 11,349
6050 Call 3.40 3.87B 3.04A 3.43B UNCH - 24 2,813
6100 Call 2.64 3.43B 2.63A 3.01B UNCH - 13 6,805
6150 Call 2.49 3.01B 2.25A 2.61B UNCH - 81 2,570
6200 Call 2.03 2.61B 1.89A 2.23B UNCH - 79 7,294
6250 Call 1.77 2.23B 1.54 1.87B UNCH - 81 2,973
6300 Call 1.51 1.89B 1.27A 1.55B UNCH - 246 4,342
6350 Call 1.23 1.57B 1.01A 1.26A UNCH - 352 4,538
6400 Call 1.01 1.28 .80 1.01B UNCH - 1,771 7,973
6450 Call .82 1.03B .63A .80B UNCH - 382 4,014
6500 Call .59 .81B .49A .62 UNCH - 1,583 17,576
6550 Call .48 .63B .38A .47 UNCH - 332 3,906
6600 Call .38 .49 .29 .37B UNCH - 815 9,133
6650 Call .28 .38 .23A .29 UNCH - 314 2,689
6700 Call .24 .29 .18 .22B UNCH - 570 6,664
6750 Call .18 .23 .15 .17B UNCH - 238 2,684
6800 Call .15 .18B .12 .15 UNCH - 539 9,160
6850 Call .12 .14B .10 .11B UNCH - 623 3,357
6900 Call .09 .11 .08 .09 UNCH - 444 7,795
6950 Call .08 .09 .07 .07 UNCH - 809 1,709
7000 Call .08 .08 .05 .06 UNCH - 810 14,230
7050 Call .05 .06 .05 .05 UNCH - 111 1,181
7100 Call .04 .05 .04 .04 UNCH - 536 3,049
7150 Call .04 .04 .04 .04 UNCH - 113 1,225
7200 Call .04 .04 .03 .03 UNCH - 74 8,759
7250 Call - - - - UNCH - 50 2,465
7300 Call .02 .03 .02 .02 UNCH - 248 11,335
7350 Call .02 .02 .02 .02 UNCH - 72 1,784
7400 Call .02 .02 .02 .02 UNCH - 17 3,221
7450 Call .02 .02 .02 .02 UNCH - 9 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 - 20 1,607
7650 Call .01 .01 .01 .01 UNCH - 10 919
7700 Call .01 .01 .01 .01 UNCH - 700 1,672
7750 Call .01 .01 .01 .01 UNCH - 3 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 - 55 2,695
4950 Put .01 .01 .01 .01 UNCH - 450 2,943
5000 Put .01 .02 .01 .01 UNCH - 215 26,002
5050 Put .01 .01 .01 .01 UNCH - 35 2,544
5100 Put - - - - UNCH - 0 3,020
5150 Put .02 .02 .02 .02 UNCH - 156 4,151
5200 Put .02 .02 .02 .02 UNCH - 1,136 5,875
5250 Put .02 .02 .02 .02 UNCH - 244 4,359
5300 Put .03 .03 .03 .03 UNCH - 548 5,180
5350 Put .03 .04 .03 .04 UNCH - 244 4,265
5400 Put .04 .04 .04 .04 UNCH - 189 7,325
5450 Put .06 .06 .04 .05 UNCH - 209 2,209
5500 Put .05 .06 .05 .06 UNCH - 882 28,119
5550 Put .07 .08 .06 .08 UNCH - 635 3,658
5600 Put .08 .09 .07A .09 UNCH - 675 7,206
5650 Put .10 .12 .09A .11A UNCH - 51 3,950
5700 Put .11 .13 .10 .12 UNCH - 2,165 25,679
5750 Put .15 .16B .11 .15 UNCH - 1,122 5,842
5800 Put .16 .18 .13 .17 UNCH - 577 11,384
5850 Put .19 .22 .16 .19 UNCH - 593 7,147
5900 Put .24 .26 .18 .23 UNCH - 1,721 15,658
5950 Put .29 .31 .21 .26 UNCH - 1,491 3,214
6000 Put .35 .37 .25 .32 UNCH - 1,380 21,928
6050 Put .38 .45 .30 .38A UNCH - 704 3,116
6100 Put .51 .54 .35A .45 UNCH - 1,500 8,160
6150 Put .62 .65 .43 .54 UNCH - 505 3,946
6200 Put .77 .80 .52A .66A UNCH - 1,030 10,483
6250 Put .82 .98 .64 .80A UNCH - 522 4,003
6300 Put 1.10 1.19 .78 .98A UNCH - 1,770 7,129
6350 Put 1.34 1.43B .95 1.19A UNCH - 547 2,191
6400 Put 1.70 1.72B 1.17A 1.43A UNCH - 268 3,134
6450 Put 1.97 2.03B 1.42A 1.73A UNCH - 80 1,346
6500 Put 2.15 2.39B 1.70 2.07A UNCH - 3 632
6550 Put - 2.78B 2.05A 2.42A UNCH - 0 672
6600 Put 3.18 3.20B 2.41A 2.81A UNCH - 5 41
6650 Put 2.94 3.63B 2.79A 3.22A UNCH - 1 30
6700 Put 3.88 4.08B 3.21A 3.66A UNCH - 21 36
6750 Put - 4.55B 3.64A 4.11A UNCH - 0 200
6800 Put - 5.02B 4.10A 4.57A UNCH - 1 6
6900 Put - 5.98B 5.03A 5.53A UNCH - 0 2
6950 Put - 6.47B 5.51A 6.01A UNCH - 0 15
7000 Put - 6.96B 5.99A 6.49A UNCH - 0 104
7050 Put - 7.45B 6.48A 6.99A UNCH - 0 557
7100 Put - 7.94B 6.97A 7.47A UNCH - 0 101
7150 Put - 8.44B 7.46A 7.97A UNCH - 0 1
7250 Put - 9.43B 8.45A 8.95A UNCH - 0 249
7300 Put - 9.93B 8.95A 9.45A UNCH - 0 18
7350 Put - 10.40B 9.44A 9.95A UNCH - 0 16
7400 Put - 10.89B 9.93A 10.44A UNCH - 0 4
7450 Put - 11.38B 10.44A 10.95A UNCH - 0 0
7500 Put - 11.93B 10.92A 11.45A UNCH - 0 86
7550 Put - 12.42B 11.42A 11.94A UNCH - 0 57
7600 Put - 12.92B 11.92A 12.44A UNCH - 0 16
7650 Put - 13.39B 12.47A 12.99A UNCH - 0 1
7700 Put - 13.89B 12.97A 13.48A UNCH - 0 1
7750 Put - 14.37B 13.47A 13.98A UNCH - 0 2
7800 Put - 14.87B 13.97A 14.48A UNCH - 0 0
7850 Put - 15.37B 14.47A 14.98A UNCH - 0 8
7900 Put - 15.87B 14.98A 15.48A UNCH - 0 0
7950 Put - 16.37B 15.47A 15.98A UNCH - 0 0
8000 Put - 16.87B 15.97A 16.48A UNCH - 0 50
8150 Put - - - - UNCH - 0 0
9800 Put - - - - UNCH - 0 1
10000 Put - - - - UNCH - 0 150
14000 Put - - - - UNCH - 0 1
Total 33,947 680,036

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