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
3050 Call - - - - +.50 33.80 0 0
3400 Call - - - - +.50 30.30 0 0
3450 Call - - - - +.50 29.80 0 0
3500 Call - - - - +.50 29.30 0 0
3900 Call - - - - +.50 25.30 0 0
4000 Call - - - - +.50 24.30 0 50
4100 Call - - - - +.50 23.30 0 30
4200 Call - - - - +.50 22.30 0 0
4300 Call - - - - +.50 21.30 0 0
4350 Call - - - - +.50 20.80 0 0
4400 Call - - - - +.50 20.30 0 0
4450 Call - - - - +.50 19.80 0 1,000
4500 Call - - - - +.50 19.30 0 126
4550 Call - - - - +.50 18.80 0 7
4600 Call - - - - +.50 18.30 0 218
4650 Call - - - - +.50 17.80 0 19
4700 Call - - - - +.50 17.30 0 19
4750 Call - - - - +.50 16.80 0 182
4800 Call - - - - +.50 16.30 0 2,207
4850 Call - - - - +.50 15.80 0 15
4900 Call - - - - +.50 15.30 0 521
4950 Call - - 13.79A 13.83B +.50 14.80 0 24
5000 Call - - 13.16A 13.43B +.50 14.30 0 2,433
5050 Call - - 12.72A 13.03B +.50 13.80 0 413
5100 Call - - 12.16A 12.58B +.50 13.30 0 1,193
5150 Call - - 11.70A 12.02B +.50 12.80 0 393
5200 Call - - 11.21A 11.64B +.50 12.30 0 843
5250 Call - - 10.66A 11.20B +.50 11.80 0 3,703
5300 Call - 11.13B 10.22A 11.13B +.50 11.30 0 2,356
5350 Call - 10.70B 9.64A 10.70B +.50 10.80 0 652
5400 Call 10.07 10.31B 9.14A 10.31B +.50 10.30 1 1,173
5450 Call - 9.95B 8.64A 9.94A +.50 9.80 0 2,300
5500 Call 8.66 9.45B 8.14A 9.44A +.50 9.30 21 4,019
5550 Call 8.65 8.95 7.64A 8.94A +.50 8.80 9 1,703
5600 Call 8.17 8.45B 7.14A 8.44A +.50 8.30 1 1,729
5650 Call - 7.95B 6.64A 7.94A +.50 7.80 0 3,583
5700 Call 6.94 7.45B 6.14A 7.45B +.50 7.30 11 5,044
5750 Call 6.18 6.95B 5.62A 6.95B +.50 6.80 86 7,732
5800 Call 5.19 6.45B 5.12A 6.45B +.50 6.30 24 8,133
5850 Call 4.96 5.97B 4.63A 5.93A +.49 5.80 3 6,690
5900 Call 4.44 5.45B 4.13A 5.41 +.50 5.31 143 7,475
5950 Call 3.95 4.97B 3.62A 4.95A +.50 4.81 15 5,383
6000 Call 3.64 4.48B 3.13 4.43A +.49 4.31 628 16,884
6050 Call 2.84 3.96B 2.67A 3.96B +.50 3.82 28 3,400
6100 Call 2.58 3.47 2.19 3.46B +.49 3.32 147 7,383
6150 Call 1.86 2.97B 1.74A 2.97B +.48 2.83 296 5,824
6200 Call - 2.48B 1.30 2.48B +.45 2.34 521 7,294
6250 Call 1.14 2.00 .90 1.99B +.42 1.87 174 4,186
6300 Call .93 1.55 .58 1.54A +.36 1.41 1,051 5,885
6350 Call .58 1.10 .36 1.10 +.28 .99 2,405 2,860
6400 Call .36 .74 .20 .73A +.18 .64 3,297 5,954
6450 Call .21 .44B .11 .41A +.09 .37 2,835 2,705
6500 Call .14 .24 .06 .23 +.03 .20 8,537 8,604
6550 Call .09 .12 .04 .11 UNCH .10 1,906 2,997
6600 Call .04 .07 .02 .06 -.02 .05 4,382 7,850
6650 Call .04 .04 .02 .03 -.01 .03 931 3,669
6700 Call .03 .03 .01 .02 -.01 .02 689 12,098
6750 Call .01 .02 .01 .01 -.01 .01 186 3,142
6800 Call .01 .01 .01 .01 -.01 .01 197 6,152
6850 Call - - - - UNCH .01 0 2,664
6900 Call .01 .01 .01 .01 UNCH .01 12 2,041
6950 Call - - - - UNCH .01 0 2,090
7000 Call - - - - UNCH .01 2 6,555
7050 Call - - - - UNCH .01 1 2,282
7100 Call - - - - UNCH .01 6 3,333
7150 Call - - - - UNCH .01 0 1,036
7200 Call - - - - UNCH .01 0 3,764
7250 Call - - - - UNCH .01 0 909
7300 Call - - - - UNCH .01 0 2,999
7350 Call - - - - UNCH .01 0 2,287
7400 Call - - - - UNCH .01 0 3,060
7450 Call - - - - UNCH .01 0 2,667
7500 Call - - - - UNCH .01 0 14,249
7550 Call - - - - UNCH .01 0 1,003
7600 Call - - - - UNCH .01 0 3,752
7650 Call - - - - UNCH .01 0 1,098
7700 Call - - - - UNCH .01 0 3,323
7750 Call - - - - UNCH .01 0 267
7800 Call - - - - UNCH .01 0 644
7850 Call - - - - UNCH .01 0 52
7900 Call - - - - UNCH .01 0 2,949
7950 Call - - - - UNCH .01 0 468
8000 Call - - - - UNCH .01 0 6,404
8050 Call - - - - UNCH .01 0 292
8100 Call - - - - UNCH .01 0 335
8150 Call - - - - UNCH .01 0 242
8200 Call - - - - UNCH .01 0 161
8250 Call - - - - UNCH .01 0 125
8300 Call - - - - UNCH .01 0 217
8350 Call - - - - UNCH .01 0 39
8400 Call - - - - UNCH .01 0 253
8450 Call - - - - UNCH .01 0 61
8500 Call - - - - UNCH .01 0 579
8550 Call - - - - UNCH .01 0 50
8600 Call - - - - UNCH .01 0 426
8650 Call - - - - UNCH .01 0 100
8700 Call - - - - UNCH .01 0 4
8750 Call - - - - UNCH .01 0 1
8800 Call - - - - UNCH .01 0 20
8950 Call - - - - UNCH .01 0 1
9000 Call - - - - UNCH .01 0 20
9300 Call - - - - UNCH .01 0 0
9500 Call - - - - UNCH .01 0 100
10000 Call - - - - UNCH .01 0 331
11000 Call - - - - UNCH .01 0 100
13000 Call - - - - UNCH .01 0 1
20000 Call - - - - UNCH .01 0 133
1800 Put - - - - UNCH .01 0 1
2000 Put - - - - UNCH .01 0 306
2500 Put - - - - UNCH .01 0 27
2550 Put - - - - UNCH .01 0 25
2600 Put - - - - UNCH .01 0 7
2700 Put - - - - UNCH .01 0 17
2750 Put - - - - UNCH .01 0 6
2800 Put - - - - UNCH .01 0 35
2850 Put - - - - UNCH .01 0 12
2900 Put - - - - UNCH .01 0 22
2950 Put - - - - UNCH .01 0 212
3000 Put - - - - UNCH .01 0 534
3050 Put - - - - UNCH .01 0 60
3100 Put - - - - UNCH .01 0 390
3150 Put - - - - UNCH .01 0 35
3200 Put - - - - UNCH .01 0 322
3250 Put - - - - UNCH .01 0 403
3300 Put - - - - UNCH .01 0 689
3350 Put - - - - UNCH .01 0 529
3400 Put - - - - UNCH .01 0 758
3450 Put - - - - UNCH .01 0 228
3500 Put - - - - UNCH .01 0 2,668
3550 Put - - - - UNCH .01 0 181
3600 Put - - - - UNCH .01 0 468
3650 Put - - - - UNCH .01 0 674
3700 Put - - - - UNCH .01 0 1,424
3750 Put - - - - UNCH .01 0 546
3800 Put - - - - UNCH .01 0 931
3850 Put - - - - UNCH .01 0 1,830
3900 Put - - - - UNCH .01 0 1,120
3950 Put - - - - UNCH .01 0 912
4000 Put - - - - UNCH .01 0 3,636
4050 Put - - - - UNCH .01 0 634
4100 Put - - - - UNCH .01 0 1,538
4150 Put - - - - UNCH .01 0 1,100
4200 Put - - - - UNCH .01 0 7,861
4250 Put - - - - UNCH .01 0 1,142
4300 Put .01 .01 .01 .01 UNCH .01 1 2,042
4350 Put - - - - UNCH .01 0 2,284
4400 Put - - - - UNCH .01 0 2,288
4450 Put - - - - UNCH .01 0 1,518
4500 Put - - - - UNCH .01 0 10,296
4550 Put - - - - UNCH .01 0 2,641
4600 Put - - - - UNCH .01 0 5,598
4650 Put - - - - UNCH .01 0 4,979
4700 Put - - - - UNCH .01 0 3,481
4750 Put .01 .01 .01 .01 UNCH .01 2 3,388
4800 Put .01 .01 .01 .01 UNCH .01 7 5,166
4850 Put .01 .01 .01 .01 UNCH .01 1 2,303
4900 Put .01 .01 .01 .01 UNCH .01 2 3,587
4950 Put .01 .01 .01 .01 UNCH .01 2 2,560
5000 Put .01 .01 .01 .01 UNCH .01 17 12,827
5050 Put - - - - UNCH .01 0 3,458
5100 Put - - - - UNCH .01 0 9,127
5150 Put - - - - UNCH .01 0 3,270
5200 Put .01 .01 .01 .01 UNCH .01 5 14,977
5250 Put - - - - UNCH .01 80 6,578
5300 Put - - - - UNCH .01 0 12,334
5350 Put .01 .01 .01 .01 UNCH .01 1 5,802
5400 Put .01 .01 .01 .01 UNCH .01 18 11,437
5450 Put .01 .01 .01 .01 UNCH .01 2 6,343
5500 Put .01 .01 .01 .01 UNCH .01 17 25,751
5550 Put .01 .01 .01 .01 UNCH .01 20 4,690
5600 Put .01 .01 .01 .01 UNCH .01 4 7,518
5650 Put .01 .01 .01 .01 UNCH .01 27 6,926
5700 Put .01 .01 .01 .01 UNCH .01 325 15,485
5750 Put .01 .01 .01 .01 UNCH .01 219 5,991
5800 Put .01 .02 .01 .01 UNCH .01 311 6,160
5850 Put .02 .02 .01 .01 UNCH .01 1,261 8,695
5900 Put .02 .02 .01 .01 UNCH .01 321 9,563
5950 Put .02 .03 .01 .01 UNCH .01 416 4,626
6000 Put .03 .04 .01 .01 -.01 .01 2,189 11,036
6050 Put .04 .06 .01 .01 UNCH .02 858 2,465
6100 Put .05 .08 .02 .02 -.01 .02 2,874 7,853
6150 Put .09 .12 .02 .02 -.03 .03 2,978 4,789
6200 Put .12 .20 .03 .03 -.05 .04 3,251 6,131
6250 Put .20 .32B .04 .05 -.08 .07 4,093 3,857
6300 Put .32 .51 .08 .09B -.14 .11 3,599 4,192
6350 Put .53 .76 .13 .15B -.22 .19 1,755 2,065
6400 Put .82 1.13 .27 .28 -.32 .34 867 2,239
6450 Put 1.18 1.52B .46 .49B -.41 .57 314 934
6500 Put 1.24 1.97B .76 .77B -.47 .90 63 165
6550 Put - 2.44B 1.17A 1.17A -.50 1.30 0 21
6600 Put - 2.92B 1.61A 1.61A -.52 1.75 0 7
6650 Put 3.10 3.41B 2.09A 2.09A -.52 2.22 12 7
6700 Put - 3.90B 2.57A 2.57A -.51 2.72 0 14
6750 Put - 4.40B 3.07A 3.07A -.51 3.21 0 16
6800 Put 4.14 4.91B 3.54A 3.56B -.51 3.71 1 17
6850 Put 5.34 5.37B 4.04A 4.08B -.50 4.21 1 1
6900 Put 5.76 5.87B 4.54A 4.58B -.50 4.71 2 3
6950 Put - 6.37B 5.06A 5.06A -.49 5.21 0 1
7000 Put - 6.87B 5.55A 5.56B -.50 5.70 0 10
7050 Put - 7.37B 6.05A 6.06B -.50 6.20 0 2
7100 Put - 7.87B 6.55A 6.56B -.50 6.70 0 12
7150 Put - 8.37B 7.05A 7.06B -.50 7.20 0 2,136
7200 Put - 8.87B 7.55A 7.56B -.50 7.70 0 52
7250 Put - 9.37B 8.05A 8.06B -.50 8.20 0 1
7300 Put - 9.87B 8.55A 8.56B -.50 8.70 0 15
7500 Put - - - - -.50 10.70 0 0
7600 Put - - - - -.50 11.70 0 0
7800 Put - - - - -.50 13.70 0 0
8750 Put - - - - -.50 23.20 0 1
Total 54,461 564,756

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