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
JAN 2018 JAN 2018 显示价格走势 62.72 +1.36 61.36 61.45 62.90 61.09 30,676 67.72 / 57.72 16:37:44 CT
17 Nov 2017
FEB 2018 FEB 2018 显示价格走势 62.57 +1.28 61.29 61.30 62.72 61.02 19,216 67.55 / 57.55 16:38:10 CT
17 Nov 2017
MAR 2018 MAR 2018 显示价格走势 62.30 +1.17 61.13 61.05 62.48 61.05 7,808 67.33 / 57.33 16:37:57 CT
17 Nov 2017
APR 2018 APR 2018 显示价格走势 61.96 +0.98 60.98 61.57 61.96 61.57 3,099 67.13 / 57.13 16:37:23 CT
17 Nov 2017
MAY 2018 MAY 2018 显示价格走势 - - 60.85 - - - 1,856 66.95 / 56.95 16:37:11 CT
17 Nov 2017
JUN 2018 JUN 2018 显示价格走势 61.75 +1.05 60.70 60.59 61.88 60.59 4,365 66.77 / 56.77 16:38:12 CT
17 Nov 2017
JUL 2018 JUL 2018 显示价格走势 60.32 -0.23 60.55 60.45 60.45 60.30 925 66.58 / 56.58 16:37:50 CT
17 Nov 2017
AUG 2018 AUG 2018 显示价格走势 - - 60.36 - - - 683 66.35 / 56.35 16:37:38 CT
17 Nov 2017
SEP 2018 SEP 2018 显示价格走势 - - 60.13 - - - 908 66.08 / 56.08 16:37:38 CT
17 Nov 2017
OCT 2018 OCT 2018 显示价格走势 60.64 +0.76 59.88 60.64 60.64 60.64 472 65.77 / 55.77 16:37:11 CT
17 Nov 2017
NOV 2018 NOV 2018 显示价格走势 - - 59.61 - - - 734 65.46 / 55.46 16:38:06 CT
17 Nov 2017
DEC 2018 DEC 2018 显示价格走势 60.14 +0.80 59.34 59.51 60.25 59.51 3,515 65.14 / 55.14 16:37:29 CT
17 Nov 2017
JAN 2019 JAN 2019 显示价格走势 - - 59.11 - - - 396 64.86 / 54.86 16:37:46 CT
17 Nov 2017
FEB 2019 FEB 2019 显示价格走势 59.59 +0.67 58.92 59.57 59.59 59.57 191 64.62 / 54.62 16:38:05 CT
17 Nov 2017
MAR 2019 MAR 2019 显示价格走势 - - 58.73 - - - 361 64.39 / 54.39 16:37:32 CT
17 Nov 2017
APR 2019 APR 2019 显示价格走势 - - 58.58 - - - 230 64.21 / 54.21 16:37:05 CT
17 Nov 2017
MAY 2019 MAY 2019 显示价格走势 - - 58.41 - - - 0 64.00 / 54.00 16:37:12 CT
17 Nov 2017
JUN 2019 JUN 2019 显示价格走势 - - 58.20 - - - 197 63.76 / 53.76 16:38:03 CT
17 Nov 2017
JUL 2019 JUL 2019 显示价格走势 - - 58.07 - - - 0 63.61 / 53.61 16:37:23 CT
17 Nov 2017
AUG 2019 AUG 2019 显示价格走势 - - 57.91 - - - 0 63.41 / 53.41 16:38:04 CT
17 Nov 2017
SEP 2019 SEP 2019 显示价格走势 - - 57.77 - - - 0 63.24 / 53.24 16:37:38 CT
17 Nov 2017
OCT 2019 OCT 2019 显示价格走势 - - 57.68 - - - 0 63.12 / 53.12 16:37:09 CT
17 Nov 2017
NOV 2019 NOV 2019 显示价格走势 - - 57.52 - - - 0 62.94 / 52.94 16:37:27 CT
17 Nov 2017
DEC 2019 DEC 2019 显示价格走势 57.73 +0.38 57.35 57.63 57.74 57.63 519 62.74 / 52.74 16:37:43 CT
17 Nov 2017
JAN 2020 JAN 2020 显示价格走势 - - 57.23 - - - 0 62.60 / 52.60 16:37:53 CT
17 Nov 2017
FEB 2020 FEB 2020 显示价格走势 - - 57.14 - - - 0 62.49 / 52.49 16:37:16 CT
17 Nov 2017
MAR 2020 MAR 2020 显示价格走势 - - 57.07 - - - 0 62.40 / 52.40 16:37:38 CT
17 Nov 2017
APR 2020 APR 2020 显示价格走势 - - 56.98 - - - 0 62.29 / 52.29 16:38:00 CT
17 Nov 2017
MAY 2020 MAY 2020 显示价格走势 - - 56.90 - - - 0 62.19 / 52.19 16:37:31 CT
17 Nov 2017
JUN 2020 JUN 2020 显示价格走势 - - 56.81 - - - 0 62.08 / 52.08 16:37:16 CT
17 Nov 2017
JUL 2020 JUL 2020 显示价格走势 - - 56.74 - - - 0 61.99 / 51.99 16:37:46 CT
17 Nov 2017
AUG 2020 AUG 2020 显示价格走势 - - 56.67 - - - 0 61.89 / 51.89 16:37:25 CT
17 Nov 2017
SEP 2020 SEP 2020 显示价格走势 - - 56.61 - - - 0 61.81 / 51.81 16:37:54 CT
17 Nov 2017
OCT 2020 OCT 2020 显示价格走势 - - 56.53 - - - 0 61.71 / 51.71 16:37:08 CT
17 Nov 2017
NOV 2020 NOV 2020 显示价格走势 - - 56.46 - - - 0 61.62 / 51.62 16:37:33 CT
17 Nov 2017
DEC 2020 DEC 2020 显示价格走势 - - 56.38 - - - 102 61.52 / 51.52 16:37:23 CT
17 Nov 2017
JAN 2021 JAN 2021 显示价格走势 - - 56.37 - - - 0 61.50 / 51.50 16:37:42 CT
17 Nov 2017
FEB 2021 FEB 2021 显示价格走势 - - 56.35 - - - 0 61.46 / 51.46 16:37:05 CT
17 Nov 2017
MAR 2021 MAR 2021 显示价格走势 - - 56.32 - - - 0 61.41 / 51.41 16:37:10 CT
17 Nov 2017
APR 2021 APR 2021 显示价格走势 - - 56.29 - - - 0 61.37 / 51.37 16:37:03 CT
17 Nov 2017
MAY 2021 MAY 2021 显示价格走势 - - 56.26 - - - 0 61.33 / 51.33 16:37:30 CT
17 Nov 2017
JUN 2021 JUN 2021 显示价格走势 - - 56.23 - - - 0 61.29 / 51.29 16:37:55 CT
17 Nov 2017
JUL 2021 JUL 2021 显示价格走势 - - 56.20 - - - 0 61.24 / 51.24 16:38:10 CT
17 Nov 2017
AUG 2021 AUG 2021 显示价格走势 - - 56.17 - - - 0 61.19 / 51.19 16:38:08 CT
17 Nov 2017
SEP 2021 SEP 2021 显示价格走势 - - 56.14 - - - 0 61.14 / 51.14 16:38:04 CT
17 Nov 2017
OCT 2021 OCT 2021 显示价格走势 - - 56.11 - - - 0 61.10 / 51.10 16:37:26 CT
17 Nov 2017
NOV 2021 NOV 2021 显示价格走势 - - 56.08 - - - 0 61.06 / 51.06 16:37:45 CT
17 Nov 2017
DEC 2021 DEC 2021 显示价格走势 - - 56.05 - - - 0 61.02 / 51.02 16:37:13 CT
17 Nov 2017
JAN 2022 JAN 2022 显示价格走势 - - 56.07 - - - 0 61.03 / 51.03 16:37:53 CT
17 Nov 2017
FEB 2022 FEB 2022 显示价格走势 - - 56.09 - - - 0 61.04 / 51.04 16:37:03 CT
17 Nov 2017
MAR 2022 MAR 2022 显示价格走势 - - 56.11 - - - 0 61.05 / 51.05 16:37:50 CT
17 Nov 2017
APR 2022 APR 2022 显示价格走势 - - 56.12 - - - 0 61.06 / 51.06 16:37:06 CT
17 Nov 2017
MAY 2022 MAY 2022 显示价格走势 - - 56.13 - - - 0 61.07 / 51.07 16:37:08 CT
17 Nov 2017
JUN 2022 JUN 2022 显示价格走势 - - 56.14 - - - 0 61.08 / 51.08 16:37:39 CT
17 Nov 2017
JUL 2022 JUL 2022 显示价格走势 - - 56.16 - - - 0 61.09 / 51.09 16:38:11 CT
17 Nov 2017
AUG 2022 AUG 2022 显示价格走势 - - 56.17 - - - 0 61.10 / 51.10 16:37:56 CT
17 Nov 2017
SEP 2022 SEP 2022 显示价格走势 - - 56.18 - - - 0 61.11 / 51.11 16:37:17 CT
17 Nov 2017
OCT 2022 OCT 2022 显示价格走势 - - 56.19 - - - 0 61.11 / 51.11 16:37:45 CT
17 Nov 2017
NOV 2022 NOV 2022 显示价格走势 - - 56.20 - - - 0 61.11 / 51.11 16:37:13 CT
17 Nov 2017
DEC 2022 DEC 2022 显示价格走势 - - 56.21 - - - 0 61.11 / 51.11 16:37:24 CT
17 Nov 2017
JAN 2023 JAN 2023 显示价格走势 - - 56.24 - - - 0 61.14 / 51.14 16:37:38 CT
17 Nov 2017
FEB 2023 FEB 2023 显示价格走势 - - 56.27 - - - 0 61.17 / 51.17 16:38:11 CT
17 Nov 2017
MAR 2023 MAR 2023 显示价格走势 - - 56.30 - - - 0 61.20 / 51.20 16:37:39 CT
17 Nov 2017
APR 2023 APR 2023 显示价格走势 - - 56.33 - - - 0 61.23 / 51.23 16:37:43 CT
17 Nov 2017
MAY 2023 MAY 2023 显示价格走势 - - 56.35 - - - 0 61.25 / 51.25 16:37:05 CT
17 Nov 2017
JUN 2023 JUN 2023 显示价格走势 - - 56.37 - - - 0 61.27 / 51.27 16:37:17 CT
17 Nov 2017
JUL 2023 JUL 2023 显示价格走势 - - 56.40 - - - 0 61.30 / 51.30 16:37:12 CT
17 Nov 2017
AUG 2023 AUG 2023 显示价格走势 - - 56.43 - - - 0 61.33 / 51.33 16:37:21 CT
17 Nov 2017
SEP 2023 SEP 2023 显示价格走势 - - 56.46 - - - 0 61.36 / 51.36 16:37:33 CT
17 Nov 2017
OCT 2023 OCT 2023 显示价格走势 - - 56.49 - - - 0 61.39 / 51.39 16:37:51 CT
17 Nov 2017
NOV 2023 NOV 2023 显示价格走势 - - 56.51 - - - 0 61.41 / 51.41 16:37:08 CT
17 Nov 2017
DEC 2023 DEC 2023 显示价格走势 - - 56.54 - - - 0 61.44 / 51.44 16:37:15 CT
17 Nov 2017
JAN 2024 JAN 2024 显示价格走势 - - 56.59 - - - 0 61.49 / 51.49 16:37:18 CT
17 Nov 2017
FEB 2024 FEB 2024 显示价格走势 - - 56.63 - - - 0 61.53 / 51.53 16:37:46 CT
17 Nov 2017
MAR 2024 MAR 2024 显示价格走势 - - 56.67 - - - 0 61.57 / 51.57 16:37:21 CT
17 Nov 2017
APR 2024 APR 2024 显示价格走势 - - 56.71 - - - 0 61.61 / 51.61 16:37:54 CT
17 Nov 2017
MAY 2024 MAY 2024 显示价格走势 - - 56.75 - - - 0 61.65 / 51.65 16:37:38 CT
17 Nov 2017
JUN 2024 JUN 2024 显示价格走势 - - 56.79 - - - 0 61.69 / 51.69 16:38:04 CT
17 Nov 2017
JUL 2024 JUL 2024 显示价格走势 - - 56.84 - - - 0 61.74 / 51.74 16:37:54 CT
17 Nov 2017
AUG 2024 AUG 2024 显示价格走势 - - 56.88 - - - 0 61.78 / 51.78 16:37:40 CT
17 Nov 2017
SEP 2024 SEP 2024 显示价格走势 - - 56.92 - - - 0 61.82 / 51.82 16:37:54 CT
17 Nov 2017
OCT 2024 OCT 2024 显示价格走势 - - 56.96 - - - 0 61.86 / 51.86 16:37:49 CT
17 Nov 2017
NOV 2024 NOV 2024 显示价格走势 - - 57.00 - - - 0 61.90 / 51.90 16:37:54 CT
17 Nov 2017
DEC 2024 DEC 2024 显示价格走势 - - 57.04 - - - 0 61.94 / 51.94 16:37:54 CT
17 Nov 2017
JAN 2025 JAN 2025 显示价格走势 - - 57.08 - - - 0 61.98 / 51.98 16:37:49 CT
17 Nov 2017
FEB 2025 FEB 2025 显示价格走势 - - 57.12 - - - 0 62.02 / 52.02 16:38:01 CT
17 Nov 2017
MAR 2025 MAR 2025 显示价格走势 - - 57.16 - - - 0 62.06 / 52.06 16:37:46 CT
17 Nov 2017
APR 2025 APR 2025 显示价格走势 - - 57.16 - - - 0 62.06 / 52.06 16:37:51 CT
17 Nov 2017
MAY 2025 MAY 2025 显示价格走势 - - 57.16 - - - 0 62.06 / 52.06 16:37:23 CT
17 Nov 2017
JUN 2025 JUN 2025 显示价格走势 - - 57.16 - - - 0 62.06 / 52.06 16:37:54 CT
17 Nov 2017
JUL 2025 JUL 2025 显示价格走势 - - 57.16 - - - 0 62.06 / 52.06 16:37:56 CT
17 Nov 2017
AUG 2025 AUG 2025 显示价格走势 - - 57.16 - - - 0 62.06 / 52.06 16:37:21 CT
17 Nov 2017
SEP 2025 SEP 2025 显示价格走势 - - 57.16 - - - 0 62.06 / 52.06 16:37:48 CT
17 Nov 2017
OCT 2025 OCT 2025 显示价格走势 - - 57.16 - - - 0 62.06 / 52.06 16:37:06 CT
17 Nov 2017
NOV 2025 NOV 2025 显示价格走势 - - 57.16 - - - 0 62.06 / 52.06 16:37:19 CT
17 Nov 2017
DEC 2025 DEC 2025 显示价格走势 - - 57.16 - - - 0 62.06 / 52.06 16:37:49 CT
17 Nov 2017