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 - - - - -.58 34.31 0 0
3000 Call - - - - -.58 33.31 0 0
3300 Call - - - - -.58 30.31 0 0
3450 Call - - - - -.58 28.81 0 0
3500 Call - - - - -.58 28.31 0 0
3800 Call - - - - -.58 25.31 0 0
3900 Call - - - - -.58 24.31 0 0
4000 Call - - 22.90A 23.28B -.58 23.31 0 3
4100 Call - - 22.22A 22.37A -.58 22.31 0 0
4200 Call - - 20.90A 21.28B -.58 21.31 0 0
4350 Call - - 19.90A 19.90A -.58 19.81 0 8
4400 Call - - 18.90A 19.28B -.58 19.31 0 745
4450 Call - - 18.45A 18.88B -.58 18.81 0 240
4500 Call - - 18.36A 18.37A -.58 18.31 0 2,810
4550 Call - - 17.87A 17.87A -.58 17.81 0 0
4600 Call - - 16.90A 17.22B -.58 17.31 0 1,350
4650 Call - - 16.45A 16.88B -.58 16.81 0 751
4700 Call - - 15.90A 16.37A -.58 16.31 0 1,445
4750 Call - - 15.40A 15.90A -.58 15.81 0 1,512
4800 Call - - 14.90A 15.37A -.58 15.31 0 3,088
4850 Call - - 14.40A 14.87A -.58 14.81 0 3,364
4900 Call - - 13.90A 14.37A -.58 14.31 0 1,098
4950 Call - - 13.40A 13.96A -.58 13.81 0 1,446
5000 Call - - 12.91A 13.47B -.58 13.32 50 14,927
5050 Call - - 12.41A 12.97B -.58 12.82 0 2,566
5100 Call - - 11.91A 12.47B -.58 12.32 0 3,448
5150 Call - - 11.41A 11.97B -.58 11.82 0 2,518
5200 Call 11.08 11.69B 10.92A 11.50B -.57 11.33 1 3,268
5250 Call 10.84 11.12B 10.42A 10.97 -.58 10.83 2 3,754
5300 Call - - 9.93A 10.51B -.57 10.34 0 582
5350 Call 9.98 9.98 9.44A 9.98 -.57 9.85 1 179
5400 Call - - 8.95A 9.52B -.57 9.35 0 3,173
5450 Call - - 8.43A 9.03B -.57 8.86 0 936
5500 Call 8.01 8.68B 7.94A 8.54B -.57 8.37 497 13,258
5550 Call - - 7.46A 8.05B -.56 7.89 0 616
5600 Call - - 6.97A 7.56B -.56 7.40 0 5,957
5650 Call - - 6.49A 7.08B -.55 6.92 0 1,002
5700 Call 6.37 6.60B 6.01A 6.60B -.54 6.44 11 6,033
5750 Call - - 5.54A 6.12B -.54 5.96 0 3,818
5800 Call - - 5.07A 5.64B -.54 5.48 1 10,981
5850 Call - - 4.60A 5.17B -.53 5.01 0 2,614
5900 Call - - 4.14A 4.68A -.52 4.55 1 7,614
5950 Call 4.08 4.25B 3.70A 4.25B -.51 4.10 2 1,744
6000 Call 3.65 3.93B 3.26A 3.80B -.49 3.66 551 11,389
6050 Call 3.02 3.46B 2.85A 3.37B -.47 3.23 4 2,816
6100 Call 2.61 3.07B 2.46A 2.95B -.45 2.82 37 6,827
6150 Call 2.33 2.66B 2.09A 2.55B -.43 2.42 4 2,573
6200 Call 1.82 2.28B 1.75A 2.17B -.40 2.06 139 7,297
6250 Call 1.56 1.93B 1.44A 1.83B -.36 1.73 77 2,916
6300 Call 1.45 1.61B 1.15 1.53B -.32 1.43 879 4,400
6350 Call 1.24 1.33 .90 1.25B -.29 1.16 495 4,591
6400 Call .94 1.08B .75A 1.01 -.25 .93 1,529 7,840
6450 Call .83 .87B .60 .80B -.21 .74 577 3,707
6500 Call .64 .68B .47A .63B -.17 .58 4,249 17,387
6550 Call .41 .54 .38 .49B -.14 .45 674 3,712
6600 Call .37 .43 .26 .39 -.11 .35 2,929 9,547
6650 Call .29 .33B .23 .30 -.09 .28 211 2,641
6700 Call .25 .26 .18 .23 -.07 .22 1,347 6,259
6750 Call .20 .20 .15 .19 -.06 .17 333 2,631
6800 Call .15 .17 .11 .15 -.05 .14 314 9,255
6850 Call .12 .13 .10 .12B -.04 .11 192 3,477
6900 Call .10 .11 .08 .10 -.04 .09 156 7,792
6950 Call .08 .09 .07 .08 -.03 .08 116 1,733
7000 Call .07 .08 .06 .07 -.04 .06 1,975 13,900
7050 Call .06 .07 .05 .06 -.02 .06 159 1,039
7100 Call .06 .06 .05 .05 -.02 .05 349 2,959
7150 Call .04 .05 .04 .05 -.02 .04 24 1,206
7200 Call .04 .04 .04 .04 -.01 .04 73 8,747
7250 Call .03 .03 .03 .03 -.02 .03 96 2,405
7300 Call .02 .03 .02 .03 -.01 .03 120 11,330
7350 Call .03 .03 .02 .02 -.02 .02 112 1,713
7400 Call .02 .02 .02 .02 -.01 .02 301 3,192
7450 Call .02 .02 .02 .02 -.01 .02 118 1,305
7500 Call .02 .02 .02 .02 -.01 .02 102 4,979
7550 Call - - - - UNCH .02 0 1,225
7600 Call .01 .01 .01 .01 -.01 .01 2 1,607
7650 Call .01 .01 .01 .01 -.01 .01 10 919
7700 Call .01 .01 .01 .01 -.01 .01 69 1,673
7750 Call .01 .01 .01 .01 -.01 .01 154 891
7800 Call .01 .01 .01 .01 UNCH .01 23 3,077
7850 Call - - - - UNCH .01 0 367
7900 Call - - - - UNCH .01 0 896
7950 Call - - - - UNCH .01 0 909
8000 Call .01 .01 .01 .01 UNCH .01 3 2,288
8050 Call - - - - UNCH .01 0 721
8100 Call - - - - UNCH .01 0 390
8150 Call - - - - UNCH .01 0 1,970
8200 Call - - - - UNCH .01 0 1,327
8250 Call - - - - UNCH .01 0 2,054
8300 Call - - - - UNCH .01 0 586
8350 Call - - - - UNCH .01 0 339
8400 Call - - - - UNCH .01 0 723
8450 Call - - - - UNCH .01 0 141
8500 Call - - - - UNCH .01 0 1,127
8550 Call - - - - UNCH .01 0 122
8600 Call - - - - UNCH .01 0 128
8650 Call - - - - UNCH .01 0 158
8700 Call - - - - UNCH .01 0 246
8750 Call - - - - UNCH .01 0 107
8800 Call - - - - UNCH .01 0 313
8850 Call - - - - UNCH .01 0 8
8900 Call - - - - UNCH .01 0 533
8950 Call - - - - UNCH .01 0 55
9000 Call - - - - UNCH .01 0 508
9050 Call - - - - UNCH .01 0 25
9100 Call - - - - UNCH .01 0 26
9150 Call - - - - UNCH .01 0 101
9200 Call - - - - UNCH .01 0 60
9250 Call - - - - UNCH .01 0 2
9300 Call - - - - UNCH .01 0 249
9350 Call - - - - UNCH .01 0 114
9400 Call - - - - UNCH .01 0 29
9450 Call - - - - UNCH .01 0 48
9500 Call - - - - UNCH .01 0 174
10000 Call - - - - UNCH .01 0 688
11000 Call - - - - UNCH .01 0 100
1000 Put - - - - UNCH .01 0 1
1500 Put - - - - UNCH .01 0 52
2100 Put - - - - UNCH .01 0 2
2300 Put - - - - UNCH .01 0 60
2400 Put - - - - UNCH .01 0 351
2500 Put - - - - UNCH .01 0 184
2600 Put - - - - UNCH .01 0 36
2700 Put - - - - UNCH .01 0 136
2750 Put - - - - UNCH .01 0 9
2800 Put - - - - UNCH .01 0 93
2850 Put - - - - UNCH .01 0 17
2900 Put - - - - UNCH .01 0 133
2950 Put - - - - UNCH .01 0 10
3000 Put - - - - UNCH .01 0 1,580
3050 Put - - - - UNCH .01 0 12
3100 Put - - - - UNCH .01 0 5
3150 Put - - - - UNCH .01 0 16
3200 Put - - - - UNCH .01 0 904
3250 Put - - - - UNCH .01 0 380
3300 Put - - - - UNCH .01 0 2,270
3350 Put - - - - UNCH .01 0 178
3400 Put - - - - UNCH .01 0 493
3450 Put - - - - UNCH .01 0 19
3500 Put - - - - UNCH .01 0 5,900
3550 Put - - - - UNCH .01 0 10
3600 Put - - - - UNCH .01 0 1,279
3650 Put - - - - UNCH .01 0 78
3700 Put - - - - UNCH .01 0 1,992
3750 Put - - - - UNCH .01 0 854
3800 Put - - - - UNCH .01 0 2,639
3850 Put - - - - UNCH .01 0 255
3900 Put - - - - UNCH .01 0 636
3950 Put - - - - UNCH .01 0 431
4000 Put - - - - UNCH .01 0 13,351
4050 Put - - - - UNCH .01 0 856
4100 Put - - - - UNCH .01 0 2,436
4150 Put - - - - UNCH .01 0 1,186
4200 Put - - - - UNCH .01 0 5,532
4250 Put - - - - UNCH .01 0 1,171
4300 Put - - - - UNCH .01 0 5,158
4350 Put - - - - UNCH .01 0 958
4400 Put - - - - UNCH .01 0 4,638
4450 Put .01 .01 .01 .01 UNCH .01 2 2,452
4500 Put .01 .01 .01 .01 UNCH .01 12 22,719
4550 Put - - - - UNCH .01 0 1,363
4600 Put - - - - UNCH .01 6 4,855
4650 Put - - - - UNCH .01 0 4,047
4700 Put - - - - UNCH .01 0 6,872
4750 Put - - - - UNCH .01 0 6,344
4800 Put .01 .01 .01 .01 UNCH .01 10 15,730
4850 Put - - - - UNCH .01 0 2,166
4900 Put .01 .01 .01 .01 UNCH .01 29 2,709
4950 Put .01 .01 .01 .01 UNCH .01 30 2,943
5000 Put .02 .02 .01 .01 UNCH .01 200 25,850
5050 Put - - - - +.01 .02 0 2,544
5100 Put .02 .02 .02 .02 UNCH .02 25 3,008
5150 Put .02 .02 .02 .02 UNCH .02 372 3,884
5200 Put .02 .02 .02 .02 +.01 .03 367 5,622
5250 Put .02 .03 .02 .03 UNCH .03 322 4,091
5300 Put .04 .04 .03 .03 +.01 .04 222 5,192
5350 Put .04 .04 .03 .04 +.01 .04 233 4,218
5400 Put .04 .05 .04 .05 +.01 .05 610 6,936
5450 Put .05 .06 .05 .06 +.01 .06 199 2,183
5500 Put .07 .07 .05 .06 +.02 .07 2,741 28,843
5550 Put .08 .08 .07 .08 +.02 .08 109 3,653
5600 Put .09 .10 .07 .09 +.03 .10 799 6,693
5650 Put .10 .11 .09 .11 +.02 .11 560 3,631
5700 Put .11 .14 .11 .12 +.03 .13 4,377 23,210
5750 Put .13 .16 .13 .15A +.04 .16 1,403 5,457
5800 Put .14 .20 .14 .17 +.05 .18 3,999 12,449
5850 Put .20 .22 .18 .20 +.05 .21 3,881 4,143
5900 Put .21 .28 .21 .23 +.06 .25 2,058 15,481
5950 Put .23 .33 .23 .28B +.07 .29 654 3,226
6000 Put .30 .42 .30 .33 +.09 .35 5,274 20,719
6050 Put .36 .49 .36 .40 +.10 .42 1,065 2,849
6100 Put .42 .60 .42 .48 +.13 .51 2,590 8,151
6150 Put .51 .74B .51 .58A +.16 .62 866 4,167
6200 Put .66 .90 .64A .71A +.18 .75 2,376 9,998
6250 Put .90 1.10B .79A .86A +.22 .92 2,860 2,801
6300 Put .93 1.35 .93 1.05B +.25 1.12 2,462 6,765
6350 Put 1.35 1.60 1.18A 1.27A +.29 1.35 526 2,126
6400 Put 1.58 1.93 1.42A 1.53B +.33 1.62 350 3,166
6450 Put 1.92 2.25 1.72A 1.84A +.36 1.92 229 1,163
6500 Put 2.48 2.58B 2.04A 2.17A +.40 2.26 22 618
6550 Put - 2.98B - 2.53A +.44 2.64 602 145
6600 Put 2.87 3.40B 2.82A 2.91A +.47 3.04 5 43
6650 Put - 3.84B - 3.33A +.49 3.46 1 30
6700 Put 4.00 4.30B 3.65A 3.76A +.51 3.91 2 36
6750 Put - 4.76B - 4.21A +.52 4.36 200 3
6800 Put - 5.24B - 4.67A +.54 4.83 0 6
6900 Put 5.92 6.04B 5.51A 5.62A 0 5.78 2 0
6950 Put - 6.67B - 6.10A +.54 6.26 0 15
7000 Put - 7.16B - 6.58A +.55 6.75 0 104
7050 Put 7.10 7.65B 7.10 7.10A +.55 7.24 2 555
7100 Put - 8.14B - 7.56A +.55 7.73 0 101
7150 Put - 8.63B - 8.06A +.56 8.23 0 1
7250 Put - 9.62B - 9.05A +.56 9.21 0 249
7300 Put - 10.12B - 9.54A +.56 9.71 0 18
7350 Put - 10.61B - 10.08A +.57 10.21 0 16
7400 Put - 11.11B - 10.57A +.56 10.70 0 4
7450 Put - 11.60B - 11.07A +.57 11.20 0 0
7500 Put - 12.10B - 11.57A +.57 11.70 0 86
7550 Put - 12.56B - 12.06A +.57 12.20 0 57
7600 Put - 13.06B - 12.56A +.58 12.70 0 16
7650 Put - 13.57B - 13.02A +.58 13.20 0 1
7700 Put - 14.07B - 13.52A +.57 13.69 0 1
7750 Put - 14.57B - 14.02A +.57 14.19 0 2
7800 Put - 15.06B - 14.55A +.57 14.69 0 0
7850 Put - 15.55B - 15.05A +.57 15.19 0 8
7900 Put - 16.05B - 15.55A +.58 15.69 0 0
7950 Put - 16.55B - 16.05A +.58 16.19 0 0
8000 Put - 17.05B - 16.55A +.58 16.69 0 50
8150 Put - - - - +.58 18.19 0 0
9800 Put - - - - +.58 34.69 0 1
10000 Put - - - - +.58 36.69 0 150
14000 Put - - - - +.58 76.69 0 1
Total 61,723 668,474

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