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
3000 Call - - - - UNCH - 0 0
3400 Call - - - - UNCH - 0 0
3500 Call - - - - UNCH - 0 10
3800 Call - - - - UNCH - 0 0
4000 Call - - 22.55A 22.83A UNCH - 0 0
4200 Call - - 20.61A 20.87B UNCH - 0 547
4300 Call - - 19.33A 19.38B UNCH - 0 0
4400 Call - - 18.34A 18.49B UNCH - 0 450
4500 Call - - 17.35A 17.51B UNCH - 0 3,484
4550 Call - - 16.86A 17.01B UNCH - 0 101
4600 Call - - 16.37A 16.52B UNCH - 0 400
4650 Call - - 15.88A 16.03B UNCH - 0 401
4700 Call - - 15.40A 15.55B UNCH - 0 3,809
4750 Call - - 14.91A 15.06B UNCH - 0 1,005
4800 Call - - 14.43A 14.59B UNCH - 0 5,334
4850 Call - - 13.95A 14.11B UNCH - 0 4,255
4900 Call - - 13.47A 13.62B UNCH - 0 2,986
4950 Call - - 13.00A 13.17B UNCH - 0 2,942
5000 Call - - 12.52A 12.70B UNCH - 0 18,903
5050 Call - - 12.06A 12.23B UNCH - 0 7,180
5100 Call - - 11.59A 11.76B UNCH - 0 4,356
5150 Call - - 11.13A 11.30B UNCH - 0 2,305
5200 Call - - 10.67A 10.84B UNCH - 0 2,287
5250 Call - - 10.22A 10.40B UNCH - 0 1,980
5300 Call - - 9.77A 9.95B UNCH - 0 2,683
5350 Call - - 9.30A 9.50B UNCH - 0 2,181
5400 Call - - 8.84A 9.06B UNCH - 0 2,060
5450 Call - - 8.41A 8.62B UNCH - 0 4,611
5500 Call - - 7.96A 8.19B UNCH - 0 22,436
5550 Call - - 7.55A 7.77B UNCH - 0 3,424
5600 Call - - 7.14A 7.35B UNCH - 0 2,973
5650 Call - - 6.74A 6.94B UNCH - 0 1,397
5700 Call 6.45 6.90B 6.34A 6.54B UNCH - 2 4,986
5750 Call - - 5.95A 6.15B UNCH - 0 2,606
5800 Call - - 5.57A 5.77B UNCH - 0 4,313
5850 Call - - 5.21A 5.40B UNCH - 0 42
5900 Call - - 4.85A 5.03B UNCH - 0 1,130
5950 Call - - 4.51A 4.68B UNCH - 0 1,612
6000 Call 4.36 4.36 4.18A 4.35B UNCH - 4 24,131
6050 Call - - 3.86A 4.02B UNCH - 0 1,127
6100 Call - - 3.54A 3.73B UNCH - 0 2,184
6150 Call - - 3.25A 3.43B UNCH - 0 652
6200 Call - - 2.96A 3.14B UNCH - 0 4,090
6250 Call - - 2.71A 2.88B UNCH - 30 807
6300 Call - - 2.46A 2.62B UNCH - 600 8,894
6350 Call - - 2.24A 2.38B UNCH - 0 130
6400 Call 2.08 2.16B 2.02A 2.16B UNCH - 1 2,046
6450 Call 2.09 2.11B 1.82A 1.95B UNCH - 10 163
6500 Call 1.72 1.91B 1.64A 1.76B UNCH - 797 23,285
6550 Call 1.72 1.72 1.48A 1.58B UNCH - 10 300
6600 Call - - 1.33A 1.42B UNCH - 0 1,049
6650 Call - - 1.19A 1.27B UNCH - 0 183
6700 Call - - 1.06A 1.13B UNCH - 350 2,459
6750 Call 1.05 1.10B .95A 1.01B UNCH - 2 184
6800 Call - - .86A .90B UNCH - 17 3,259
6850 Call - - .77A .80B UNCH - 3 637
6900 Call - - .69A .71B UNCH - 0 167
6950 Call - - .62A .64B UNCH - 4 69
7000 Call .60 .60 .55 .57B UNCH - 332 16,912
7050 Call .55 .55 .50 .51B UNCH - 11 103
7100 Call - - .45A .45A UNCH - 2 1,938
7150 Call - - .40A .41A UNCH - 0 42
7200 Call - - .36A .37A UNCH - 17 1,614
7250 Call .35 .35 .32 .33B UNCH - 3 163
7300 Call - - .30A .30A UNCH - 0 324
7350 Call - - .27A .27A UNCH - 0 173
7400 Call - - .25A .25A UNCH - 0 1,131
7450 Call - - .23A .23A UNCH - 0 272
7500 Call .21 .21 .20 .20 UNCH - 77 14,773
7550 Call - - .19A .19A UNCH - 0 33
7600 Call .18 .18 .17A .17A UNCH - 1 9
7650 Call .17 .17 .16A .16A UNCH - 1 46
7700 Call - - .15A .15A UNCH - 0 502
7800 Call - - .13A .13A UNCH - 0 15
7850 Call - - .12A .12A UNCH - 0 3
7900 Call - - .11A .11A UNCH - 0 1
7950 Call - - .10A .10A UNCH - 0 1
8000 Call .10 .10 .10 .10 UNCH - 1 4,837
8100 Call - - .08A .08A UNCH - 0 321
8150 Call - - - - UNCH - 0 301
8200 Call - - .07A .07A UNCH - 0 381
8250 Call - - - - UNCH - 0 204
8300 Call - - - - UNCH - 0 21
8350 Call - - - - UNCH - 0 7
8400 Call - - - - UNCH - 0 35
8450 Call - - - - UNCH - 0 5
8500 Call - - - - UNCH - 0 2,238
8550 Call - - - - UNCH - 0 15
8600 Call - - - - UNCH - 0 84
8700 Call - - - - UNCH - 0 100
8800 Call - - - - UNCH - 0 10
8850 Call - - - - UNCH - 0 35
8900 Call - - - - UNCH - 0 6
9000 Call - - - - UNCH - 0 1,986
9200 Call - - - - UNCH - 0 601
9300 Call - - - - UNCH - 0 54
9350 Call - - - - UNCH - 0 61
9400 Call - - - - UNCH - 0 4
9500 Call - - - - UNCH - 0 846
9550 Call - - - - UNCH - 0 8
10000 Call - - - - UNCH - 0 3,295
10500 Call - - - - UNCH - 0 20
11000 Call - - - - UNCH - 0 370
11500 Call - - - - UNCH - 0 25
11700 Call - - - - UNCH - 0 130
14000 Call - - - - UNCH - 0 40
15000 Call - - - - UNCH - 0 76
20000 Call - - - - UNCH - 0 50
2250 Put - - - - UNCH - 0 5
2500 Put - - - - UNCH - 0 673
2650 Put - - - - UNCH - 0 3
2700 Put - - - - UNCH - 0 76
2750 Put - - - - UNCH - 0 1
2800 Put - - - - UNCH - 0 42
2950 Put - - - - UNCH - 0 2
3000 Put - - - - UNCH - 0 4,302
3100 Put - - - - UNCH - 0 448
3150 Put - - - - UNCH - 0 49
3200 Put - - - - UNCH - 0 680
3250 Put - - - - UNCH - 0 407
3300 Put - - - - UNCH - 0 3,423
3350 Put .01 .01 .01 .01 UNCH - 1 246
3400 Put - - - - UNCH - 0 1,310
3500 Put - - - - UNCH - 0 17,089
3550 Put - - - - UNCH - 0 28
3600 Put - - - - UNCH - 0 595
3650 Put - - - - UNCH - 0 85
3700 Put - - - - UNCH - 0 1,463
3750 Put - - - - UNCH - 0 35
3800 Put - - - - UNCH - 0 2,863
3850 Put - - - - UNCH - 0 230
3900 Put - - - - UNCH - 0 515
3950 Put - - - - UNCH - 0 2
4000 Put - - - - UNCH - 0 28,993
4050 Put - - - - UNCH - 0 29
4100 Put - - - - UNCH - 0 523
4150 Put - - - - UNCH - 0 4
4200 Put - - - - UNCH - 0 7,301
4250 Put - .05B - .05B UNCH - 0 1,339
4300 Put - - - - UNCH - 75 4,024
4350 Put - .06B - .06B UNCH - 0 332
4400 Put - .07B - .07B UNCH - 0 3,263
4450 Put - .08B - .08B UNCH - 0 1,107
4500 Put - .09B - .09B UNCH - 0 27,625
4550 Put - .10B - .10B UNCH - 0 736
4600 Put - .11B - .11B UNCH - 0 1,617
4650 Put - .12B - .12B UNCH - 0 265
4700 Put - .14B - .14B UNCH - 0 4,513
4750 Put - .15B - .15B UNCH - 0 899
4800 Put .18 .18 .18 .18 UNCH - 1 6,136
4850 Put - .19B - .19B UNCH - 0 454
4900 Put - .21B - .21B UNCH - 0 3,214
4950 Put - .23B - .23B UNCH - 0 786
5000 Put - .26B - .26B UNCH - 51 27,191
5050 Put - .29B - .29B UNCH - 9 3,089
5100 Put .31 .32 .28 .32 UNCH - 39 4,394
5150 Put - .36B - .36B UNCH - 0 1,291
5200 Put - .40B - .40B UNCH - 0 3,009
5250 Put - .44B - .44B UNCH - 0 703
5300 Put - .49B - .49B UNCH - 0 7,506
5350 Put - .54B - .54B UNCH - 0 838
5400 Put .53 .60B .53 .60B UNCH - 11 7,610
5450 Put .58 .67B .58 .66A UNCH - 4 1,074
5500 Put .61 .74B .61 .73A UNCH - 19 14,875
5550 Put .72 .82B .72 .81A UNCH - 1 546
5600 Put - .91B - .89A UNCH - 21 4,303
5650 Put .93 1.00B .93 .98A UNCH - 25 542
5700 Put - 1.11B - 1.08A UNCH - 14 6,936
5750 Put - 1.22B - 1.19A UNCH - 0 1,239
5800 Put 1.27 1.34B 1.18 1.29 UNCH - 534 8,317
5850 Put - 1.47B - 1.43A UNCH - 0 827
5900 Put - 1.61B - 1.57A UNCH - 0 549
5950 Put - 1.77B - 1.72A UNCH - 9 185
6000 Put 1.81 1.93B 1.72A 1.88A UNCH - 188 14,050
6050 Put 1.97 2.11B 1.89A 2.04B UNCH - 5 145
6100 Put - 2.30B - 2.23A UNCH - 2 1,180
6150 Put - 2.51B - 2.43A UNCH - 0 61
6200 Put 2.47 2.73B 2.45A 2.64A UNCH - 526 2,380
6250 Put 2.76 2.96B 2.63 2.87A UNCH - 470 313
6300 Put 3.03 3.21B 2.89A 3.11A UNCH - 22 1,795
6350 Put - 3.48B - 3.37A UNCH - 0 1,088
6400 Put 3.35 3.77B 3.35 3.65A UNCH - 2 1,205
6450 Put 3.78 4.07B 3.78 3.94A UNCH - 2 3
6500 Put - 4.38B - 4.25A UNCH - 185 765
6600 Put - 5.06B - 4.91A UNCH - 0 30
6650 Put - 5.42B - 5.26A UNCH - 0 20
6700 Put - 5.73B - 5.62A UNCH - 0 1
6750 Put - 6.12B - 6.00A UNCH - 0 5
6850 Put - 6.92B - 6.79A UNCH - 0 61
7300 Put - 10.91B - 10.75A UNCH - 0 10
7400 Put - 11.83B - 11.69A UNCH - 0 20
7450 Put - 12.30B - 12.17A UNCH - 0 20
7500 Put - 12.78B - 12.64A UNCH - 0 59
7550 Put - 13.25B - 13.12A UNCH - 0 20
7600 Put - 13.73B - 13.61A UNCH - 0 10
7650 Put - 14.22B - 14.09A UNCH - 0 10
7700 Put - 14.70B - 14.58A UNCH - 0 20
7750 Put - 15.19B - 15.06A UNCH - 0 10
7850 Put - 16.17B - 16.04A UNCH - 0 10
7900 Put - 16.67B - 16.54A UNCH - 0 10
8100 Put - 18.50B - 18.44B UNCH - 0 10
20000 Put - - - - UNCH - 0 10
Total 4,491 495,303

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