Asset Class Navigation

Brent Last Day Financial Futures Quotes Globex

    • 市场数据延迟至少十分钟

    • 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。
期权 图表 最后 变化 前一交易日结算价 开盘价 成交量 高/低限
MAR 2018 MAR 2018 显示价格走势 68.59 -0.72 69.31 69.14 69.15 68.27 13,954 74.31 / 64.31 09:41:08 CT
19 Jan 2018
APR 2018 APR 2018 显示价格走势 68.23 -0.69 68.92 68.55 68.65 67.92 5,491 73.92 / 63.92 09:40:47 CT
19 Jan 2018
MAY 2018 MAY 2018 显示价格走势 68.15 -0.44 68.59 68.03 68.26 67.70 2,114 73.59 / 63.59 09:40:34 CT
19 Jan 2018
JUN 2018 JUN 2018 显示价格走势 67.60 -0.68 68.28 67.52 68.02 67.31 3,372 73.28 / 63.28 09:40:57 CT
19 Jan 2018
JUL 2018 JUL 2018 显示价格走势 67.28 -0.69 67.97 67.55 67.55 67.28 1,086 72.97 / 62.97 09:38:18 CT
19 Jan 2018
AUG 2018 AUG 2018 显示价格走势 - - 67.64 - - - 542 72.64 / 62.64 09:38:18 CT
19 Jan 2018
SEP 2018 SEP 2018 显示价格走势 66.46 -0.82 67.28 66.54 66.54 66.43 760 72.28 / 62.28 09:39:43 CT
19 Jan 2018
OCT 2018 OCT 2018 显示价格走势 - - 66.89 - - - 389 71.89 / 61.89 09:36:59 CT
19 Jan 2018
NOV 2018 NOV 2018 显示价格走势 - - 66.50 - - - 516 71.50 / 61.50 09:39:43 CT
19 Jan 2018
DEC 2018 DEC 2018 显示价格走势 65.56 -0.55 66.11 65.45 65.76 65.30 2,119 71.11 / 61.11 09:41:03 CT
19 Jan 2018
JAN 2019 JAN 2019 显示价格走势 - - 65.78 - - - 495 70.78 / 60.78 09:37:05 CT
19 Jan 2018
FEB 2019 FEB 2019 显示价格走势 - - 65.46 - - - 230 70.46 / 60.46 09:35:44 CT
19 Jan 2018
MAR 2019 MAR 2019 显示价格走势 - - 65.13 - - - 37 70.13 / 60.13 09:35:44 CT
19 Jan 2018
APR 2019 APR 2019 显示价格走势 - - 64.81 - - - 10 69.81 / 59.81 09:32:33 CT
19 Jan 2018
MAY 2019 MAY 2019 显示价格走势 - - 64.49 - - - 0 69.49 / 59.49 18:12:19 CT
18 Jan 2018
JUN 2019 JUN 2019 显示价格走势 - - 64.16 - - - 157 69.16 / 59.16 09:35:44 CT
19 Jan 2018
JUL 2019 JUL 2019 显示价格走势 - - 63.90 - - - 0 68.90 / 58.90 18:12:32 CT
18 Jan 2018
AUG 2019 AUG 2019 显示价格走势 - - 63.61 - - - 1 68.61 / 58.61 08:46:02 CT
19 Jan 2018
SEP 2019 SEP 2019 显示价格走势 - - 63.31 - - - 0 68.31 / 58.31 18:12:46 CT
18 Jan 2018
OCT 2019 OCT 2019 显示价格走势 - - 63.04 - - - 0 68.04 / 58.04 18:12:15 CT
18 Jan 2018
NOV 2019 NOV 2019 显示价格走势 - - 62.76 - - - 0 67.76 / 57.76 18:12:37 CT
18 Jan 2018
DEC 2019 DEC 2019 显示价格走势 - - 62.48 - - - 367 67.48 / 57.48 09:39:49 CT
19 Jan 2018
JAN 2020 JAN 2020 显示价格走势 - - 62.28 - - - 0 67.28 / 57.28 18:13:10 CT
18 Jan 2018
FEB 2020 FEB 2020 显示价格走势 - - 62.07 - - - 0 67.07 / 57.07 18:12:23 CT
18 Jan 2018
MAR 2020 MAR 2020 显示价格走势 - - 61.85 - - - 0 66.85 / 56.85 18:12:48 CT
18 Jan 2018
APR 2020 APR 2020 显示价格走势 - - 61.64 - - - 0 66.64 / 56.64 18:13:19 CT
18 Jan 2018
MAY 2020 MAY 2020 显示价格走势 - - 61.43 - - - 0 66.43 / 56.43 18:12:42 CT
18 Jan 2018
JUN 2020 JUN 2020 显示价格走势 - - 61.24 - - - 0 66.24 / 56.24 18:12:24 CT
18 Jan 2018
JUL 2020 JUL 2020 显示价格走势 - - 61.05 - - - 0 66.05 / 56.05 18:13:02 CT
18 Jan 2018
AUG 2020 AUG 2020 显示价格走势 - - 60.89 - - - 0 65.89 / 55.89 18:12:35 CT
18 Jan 2018
SEP 2020 SEP 2020 显示价格走势 - - 60.74 - - - 0 65.74 / 55.74 18:13:11 CT
18 Jan 2018
OCT 2020 OCT 2020 显示价格走势 - - 60.59 - - - 0 65.59 / 55.59 18:12:14 CT
18 Jan 2018
NOV 2020 NOV 2020 显示价格走势 - - 60.45 - - - 0 65.45 / 55.45 18:12:44 CT
18 Jan 2018
DEC 2020 DEC 2020 显示价格走势 - - 60.28 - - - 25 65.28 / 55.28 09:31:34 CT
19 Jan 2018
JAN 2021 JAN 2021 显示价格走势 - - 60.16 - - - 0 65.16 / 55.16 18:12:56 CT
18 Jan 2018
FEB 2021 FEB 2021 显示价格走势 - - 60.03 - - - 0 65.03 / 55.03 18:12:10 CT
18 Jan 2018
MAR 2021 MAR 2021 显示价格走势 - - 59.93 - - - 0 64.93 / 54.93 18:12:17 CT
18 Jan 2018
APR 2021 APR 2021 显示价格走势 - - 59.86 - - - 0 64.86 / 54.86 18:12:08 CT
18 Jan 2018
MAY 2021 MAY 2021 显示价格走势 - - 59.81 - - - 0 64.81 / 54.81 18:12:40 CT
18 Jan 2018
JUN 2021 JUN 2021 显示价格走势 - - 59.74 - - - 0 64.74 / 54.74 18:13:13 CT
18 Jan 2018
JUL 2021 JUL 2021 显示价格走势 - - 59.66 - - - 0 64.66 / 54.66 18:13:32 CT
18 Jan 2018
AUG 2021 AUG 2021 显示价格走势 - - 59.58 - - - 0 64.58 / 54.58 18:13:29 CT
18 Jan 2018
SEP 2021 SEP 2021 显示价格走势 - - 59.50 - - - 0 64.50 / 54.50 18:13:24 CT
18 Jan 2018
OCT 2021 OCT 2021 显示价格走势 - - 59.42 - - - 0 64.42 / 54.42 18:12:35 CT
18 Jan 2018
NOV 2021 NOV 2021 显示价格走势 - - 59.35 - - - 0 64.35 / 54.35 18:13:01 CT
18 Jan 2018
DEC 2021 DEC 2021 显示价格走势 - - 59.28 - - - 0 64.28 / 54.28 18:12:20 CT
18 Jan 2018
JAN 2022 JAN 2022 显示价格走势 - - 59.26 - - - 0 64.26 / 54.26 18:13:10 CT
18 Jan 2018
FEB 2022 FEB 2022 显示价格走势 - - 59.24 - - - 0 64.24 / 54.24 18:12:07 CT
18 Jan 2018
MAR 2022 MAR 2022 显示价格走势 - - 59.22 - - - 0 64.22 / 54.22 18:13:07 CT
18 Jan 2018
APR 2022 APR 2022 显示价格走势 - - 59.20 - - - 0 64.20 / 54.20 18:12:11 CT
18 Jan 2018
MAY 2022 MAY 2022 显示价格走势 - - 59.18 - - - 0 64.18 / 54.18 18:12:13 CT
18 Jan 2018
JUN 2022 JUN 2022 显示价格走势 - - 59.16 - - - 0 64.16 / 54.16 18:12:52 CT
18 Jan 2018
JUL 2022 JUL 2022 显示价格走势 - - 59.13 - - - 0 64.13 / 54.13 18:13:33 CT
18 Jan 2018
AUG 2022 AUG 2022 显示价格走势 - - 59.11 - - - 0 64.11 / 54.11 18:13:15 CT
18 Jan 2018
SEP 2022 SEP 2022 显示价格走势 - - 59.09 - - - 0 64.09 / 54.09 18:12:25 CT
18 Jan 2018
OCT 2022 OCT 2022 显示价格走势 - - 59.07 - - - 0 64.07 / 54.07 18:13:01 CT
18 Jan 2018
NOV 2022 NOV 2022 显示价格走势 - - 59.05 - - - 0 64.05 / 54.05 18:12:20 CT
18 Jan 2018
DEC 2022 DEC 2022 显示价格走势 - - 59.03 - - - 0 64.03 / 54.03 18:12:33 CT
18 Jan 2018
JAN 2023 JAN 2023 显示价格走势 - - 59.03 - - - 0 64.03 / 54.03 18:12:49 CT
18 Jan 2018
FEB 2023 FEB 2023 显示价格走势 - - 59.03 - - - 0 64.03 / 54.03 18:13:33 CT
18 Jan 2018
MAR 2023 MAR 2023 显示价格走势 - - 59.04 - - - 0 64.04 / 54.04 18:12:51 CT
18 Jan 2018
APR 2023 APR 2023 显示价格走势 - - 59.05 - - - 0 64.05 / 54.05 18:12:57 CT
18 Jan 2018
MAY 2023 MAY 2023 显示价格走势 - - 59.06 - - - 0 64.06 / 54.06 18:12:11 CT
18 Jan 2018
JUN 2023 JUN 2023 显示价格走势 - - 59.07 - - - 0 64.07 / 54.07 18:12:25 CT
18 Jan 2018
JUL 2023 JUL 2023 显示价格走势 - - 59.08 - - - 0 64.08 / 54.08 18:12:19 CT
18 Jan 2018
AUG 2023 AUG 2023 显示价格走势 - - 59.09 - - - 0 64.09 / 54.09 18:12:30 CT
18 Jan 2018
SEP 2023 SEP 2023 显示价格走势 - - 59.09 - - - 0 64.09 / 54.09 18:12:45 CT
18 Jan 2018
OCT 2023 OCT 2023 显示价格走势 - - 59.09 - - - 0 64.09 / 54.09 18:13:08 CT
18 Jan 2018
NOV 2023 NOV 2023 显示价格走势 - - 59.10 - - - 0 64.10 / 54.10 18:12:14 CT
18 Jan 2018
DEC 2023 DEC 2023 显示价格走势 - - 59.11 - - - 0 64.11 / 54.11 18:12:22 CT
18 Jan 2018
JAN 2024 JAN 2024 显示价格走势 - - 59.14 - - - 0 64.14 / 54.14 18:12:26 CT
18 Jan 2018
FEB 2024 FEB 2024 显示价格走势 - - 59.17 - - - 0 64.17 / 54.17 18:13:02 CT
18 Jan 2018
MAR 2024 MAR 2024 显示价格走势 - - 59.19 - - - 0 64.19 / 54.19 18:12:29 CT
18 Jan 2018
APR 2024 APR 2024 显示价格走势 - - 59.21 - - - 0 64.21 / 54.21 18:13:11 CT
18 Jan 2018
MAY 2024 MAY 2024 显示价格走势 - - 59.23 - - - 0 64.23 / 54.23 18:12:46 CT
18 Jan 2018
JUN 2024 JUN 2024 显示价格走势 - - 59.25 - - - 0 64.25 / 54.25 18:13:24 CT
18 Jan 2018
JUL 2024 JUL 2024 显示价格走势 - - 59.28 - - - 0 64.28 / 54.28 18:13:11 CT
18 Jan 2018
AUG 2024 AUG 2024 显示价格走势 - - 59.31 - - - 0 64.31 / 54.31 18:12:53 CT
18 Jan 2018
SEP 2024 SEP 2024 显示价格走势 - - 59.33 - - - 0 64.33 / 54.33 18:13:11 CT
18 Jan 2018
OCT 2024 OCT 2024 显示价格走势 - - 59.35 - - - 0 64.35 / 54.35 18:13:06 CT
18 Jan 2018
NOV 2024 NOV 2024 显示价格走势 - - 59.37 - - - 0 64.37 / 54.37 18:13:11 CT
18 Jan 2018
DEC 2024 DEC 2024 显示价格走势 - - 59.39 - - - 0 64.39 / 54.39 18:13:11 CT
18 Jan 2018
JAN 2025 JAN 2025 显示价格走势 - - 59.42 - - - 0 64.42 / 54.42 18:13:06 CT
18 Jan 2018
FEB 2025 FEB 2025 显示价格走势 - - 59.44 - - - 0 64.44 / 54.44 18:13:20 CT
18 Jan 2018
MAR 2025 MAR 2025 显示价格走势 - - 59.46 - - - 0 64.46 / 54.46 18:13:02 CT
18 Jan 2018
APR 2025 APR 2025 显示价格走势 - - 59.46 - - - 0 64.46 / 54.46 18:13:09 CT
18 Jan 2018
MAY 2025 MAY 2025 显示价格走势 - - 59.46 - - - 0 64.46 / 54.46 18:12:32 CT
18 Jan 2018
JUN 2025 JUN 2025 显示价格走势 - - 59.46 - - - 0 64.46 / 54.46 18:13:12 CT
18 Jan 2018
JUL 2025 JUL 2025 显示价格走势 - - 59.46 - - - 0 64.46 / 54.46 18:13:15 CT
18 Jan 2018
AUG 2025 AUG 2025 显示价格走势 - - 59.46 - - - 0 64.46 / 54.46 18:12:30 CT
18 Jan 2018
SEP 2025 SEP 2025 显示价格走势 - - 59.46 - - - 0 64.46 / 54.46 18:13:05 CT
18 Jan 2018
OCT 2025 OCT 2025 显示价格走势 - - 59.46 - - - 0 64.46 / 54.46 18:12:11 CT
18 Jan 2018
NOV 2025 NOV 2025 显示价格走势 - - 59.46 - - - 0 64.46 / 54.46 18:12:27 CT
18 Jan 2018
DEC 2025 DEC 2025 显示价格走势 - - 59.46 - - - 0 64.46 / 54.46 18:13:06 CT
18 Jan 2018