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 - - - - -.57 33.23 0 0
3400 Call - - - - -.57 29.73 0 0
3450 Call - - - - -.57 29.23 0 0
3500 Call - - - - -.57 28.73 0 0
3900 Call - - - - -.57 24.73 0 0
4000 Call - - - - -.57 23.73 0 50
4100 Call - - - - -.57 22.73 0 30
4200 Call - - - - -.57 21.73 0 0
4300 Call - - - - -.57 20.73 0 0
4350 Call - - - - -.57 20.23 0 0
4400 Call - - - - -.57 19.73 0 0
4450 Call - - - - -.57 19.23 0 1,000
4500 Call - - - - -.57 18.73 0 126
4550 Call - - - - -.57 18.23 0 7
4600 Call - - - - -.57 17.73 0 218
4650 Call - - - - -.57 17.23 0 19
4700 Call - - - - -.57 16.73 0 19
4750 Call - - - - -.57 16.23 0 182
4800 Call - - - - -.57 15.73 10 2,207
4850 Call - - - - -.57 15.23 0 15
4900 Call - - - - -.57 14.73 0 521
4950 Call - - - - -.57 14.23 0 24
5000 Call 14.02 14.02 14.02 14.02 -.57 13.73 2 2,433
5050 Call - - - - -.57 13.23 0 413
5100 Call - - - - -.57 12.73 0 1,193
5150 Call - - - - -.57 12.23 0 393
5200 Call - - - - -.57 11.73 0 843
5250 Call - - 11.31A 11.31A -.57 11.23 0 3,703
5300 Call - 11.87B 11.22A 11.77A -.57 10.73 1 2,356
5350 Call - 11.37B 10.02A 10.34B -.57 10.23 0 652
5400 Call 10.45 10.87B 9.42A 9.87B -.57 9.73 11 1,174
5450 Call 9.33 10.37B 8.92A 9.37B -.57 9.23 3 2,300
5500 Call 9.55 9.57B 8.42A 8.87B -.57 8.73 9 4,010
5550 Call - 9.09B 7.92A 8.37B -.57 8.23 0 1,698
5600 Call 8.35 8.66B 7.42A 7.87B -.57 7.73 20 1,728
5650 Call 8.03 8.15B 6.92A 7.37B -.57 7.23 6 3,582
5700 Call 7.14 7.59B 6.42A 6.87B -.57 6.73 4 5,008
5750 Call 7.05 7.16B 5.92A 6.37B -.57 6.23 32 7,641
5800 Call 6.58 6.68B 5.42A 5.87B -.57 5.73 77 8,116
5850 Call 5.70 6.16B 4.92A 5.37B -.57 5.23 52 6,690
5900 Call 5.43 5.66B 4.42A 4.87B -.58 4.73 89 7,440
5950 Call 4.64 5.17B 3.92A 4.38B -.58 4.23 108 5,375
6000 Call 4.30 4.67B 3.43A 3.88B -.58 3.73 968 16,520
6050 Call 3.89 4.31B 2.93A 3.38B -.58 3.24 926 3,394
6100 Call 3.45 3.82B 2.44A 2.88B -.58 2.74 907 7,350
6150 Call 3.12 3.32B 1.94 2.39B -.58 2.25 1,105 5,820
6200 Call 2.50 2.83B 1.47A 1.90B -.57 1.77 2,361 7,226
6250 Call 2.00 2.34B 1.01A 1.41B -.58 1.29 436 4,166
6300 Call 1.55 1.85B .60A .95 -.57 .84 603 5,330
6350 Call 1.00 1.38B .28A .53B -.53 .46 1,570 2,928
6400 Call .55 .95B .12 .24 -.44 .20 4,930 5,725
6450 Call .35 .58B .05 .09 -.29 .08 3,378 3,295
6500 Call .18 .31B .02 .02 -.17 .03 6,228 6,906
6550 Call .08 .14 .01 .01 -.09 .01 1,877 3,429
6600 Call .05 .08 .01 .01 -.04 .01 3,875 6,413
6650 Call .02 .04 .01 .01 -.02 .01 1,302 3,961
6700 Call .01 .02 .01 .01 -.01 .01 171 12,525
6750 Call .01 .01 .01 .01 UNCH .01 254 3,138
6800 Call .01 .01 .01 .01 UNCH .01 537 6,213
6850 Call - - - - UNCH .01 7 2,664
6900 Call - - - - UNCH .01 0 2,041
6950 Call - - - - UNCH .01 0 2,090
7000 Call .01 .01 .01 .01 UNCH .01 1 6,553
7050 Call - - - - UNCH .01 1 2,281
7100 Call - - - - UNCH .01 0 3,328
7150 Call - - - - UNCH .01 0 1,036
7200 Call - - - - UNCH .01 0 3,764
7250 Call - - - - UNCH .01 0 909
7300 Call - - - - UNCH .01 3 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 .01 .01 .01 .01 UNCH .01 1 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 28 7,861
4250 Put - - - - UNCH .01 0 1,142
4300 Put - - - - UNCH .01 0 2,042
4350 Put - - - - UNCH .01 0 2,284
4400 Put - - - - UNCH .01 28 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 .01 .01 .01 .01 UNCH .01 2 4,979
4700 Put - - - - UNCH .01 0 3,481
4750 Put - - - - UNCH .01 5 3,388
4800 Put .01 .01 .01 .01 UNCH .01 1 5,166
4850 Put .01 .01 .01 .01 UNCH .01 1 2,303
4900 Put - - - - UNCH .01 6 3,585
4950 Put - - - - UNCH .01 1 2,560
5000 Put .01 .01 .01 .01 UNCH .01 1 12,827
5050 Put - - - - UNCH .01 0 3,458
5100 Put .01 .01 .01 .01 UNCH .01 3 9,127
5150 Put - - - - UNCH .01 0 3,270
5200 Put - - - - UNCH .01 0 14,977
5250 Put - - - - UNCH .01 0 6,658
5300 Put .01 .01 .01 .01 UNCH .01 1 12,334
5350 Put .01 .01 .01 .01 UNCH .01 24 5,802
5400 Put - - - - UNCH .01 0 11,437
5450 Put - - - - UNCH .01 0 6,343
5500 Put .01 .01 .01 .01 UNCH .01 3 25,751
5550 Put - - - - UNCH .01 0 4,690
5600 Put - - - - UNCH .01 1 7,518
5650 Put .01 .01 .01 .01 UNCH .01 1 6,941
5700 Put .01 .01 .01 .01 UNCH .01 10 15,468
5750 Put - - - - UNCH .01 0 6,139
5800 Put .01 .01 .01 .01 UNCH .01 28 6,309
5850 Put - - - - UNCH .01 0 9,101
5900 Put - - - - UNCH .01 1 9,596
5950 Put .01 .01 .01 .01 UNCH .01 192 4,945
6000 Put .01 .01 .01 .01 UNCH .01 426 11,070
6050 Put .01 .01 .01 .01 -.01 .01 650 2,735
6100 Put .02 .02 .01 .01 -.01 .01 4,127 9,211
6150 Put .01 .03 .01 .02 -.01 .02 2,693 4,749
6200 Put .03 .05 .01 .02 UNCH .04 3,953 6,610
6250 Put .03 .09B .02 .04 -.01 .06 3,323 4,095
6300 Put .08 .18 .03 .07 UNCH .11 4,799 5,353
6350 Put .15 .38 .06 .16A +.04 .23 6,109 2,543
6400 Put .31 .72 .13 .35 +.13 .47 3,221 2,263
6450 Put .47 1.15 .25A .72A +.28 .85 610 930
6500 Put .71 1.61B .47A 1.16A +.40 1.30 91 159
6550 Put 1.05 2.10B 1.00A 1.65A +.48 1.78 4 21
6600 Put 1.25 2.59B 1.25 2.14A +.53 2.28 4 7
6650 Put - 3.09B 2.02A 2.63A +.55 2.77 0 10
6700 Put 2.58 3.59B 2.54A 3.13A +.55 3.27 14 14
6750 Put 4.03 4.08B 3.03A 3.62A +.56 3.77 1 16
6800 Put - 4.58B 3.53A 4.13A +.56 4.27 0 18
6850 Put - 5.08B - 4.63A +.56 4.77 0 2
6900 Put - 5.58B - 5.13A +.56 5.27 0 3
6950 Put - 6.08B - 5.63A +.56 5.77 0 1
7000 Put - 6.58B - 6.13A +.57 6.27 0 10
7050 Put - 7.08B - 6.63A +.57 6.77 0 2
7100 Put - 7.58B - 7.13A +.57 7.27 0 12
7150 Put - 8.08B - 7.63A +.57 7.77 0 2,136
7200 Put - 8.58B - 8.13A +.57 8.27 0 52
7250 Put - 9.08B - 8.63A +.57 8.77 0 1
7300 Put - 9.58B - 9.13A +.57 9.27 0 15
7500 Put - - - - +.57 11.27 0 0
7600 Put - - - - +.57 12.27 0 0
7800 Put - - - - +.57 14.27 0 0
8750 Put - - - - +.57 23.77 0 1
Total 62,227 567,126

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