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
NOV 2017 NOV 2017 显示价格走势 56.79 +0.36 56.43 56.50 56.90 56.23 18,004 61.86 / 51.86 16:37:57 CT
22 Sep 2017
DEC 2017 DEC 2017 显示价格走势 56.37 +0.28 56.09 56.10 56.46 55.90 19,011 61.42 / 51.42 16:37:39 CT
22 Sep 2017
JAN 2018 JAN 2018 显示价格走势 56.09 +0.27 55.82 55.78 56.11 55.73 7,633 61.10 / 51.10 16:38:10 CT
22 Sep 2017
FEB 2018 FEB 2018 显示价格走势 55.82 +0.16 55.66 55.74 55.87 55.54 5,623 60.90 / 50.90 16:38:34 CT
22 Sep 2017
MAR 2018 MAR 2018 显示价格走势 55.67 +0.11 55.56 55.56 55.68 55.45 2,305 60.78 / 50.78 16:38:22 CT
22 Sep 2017
APR 2018 APR 2018 显示价格走势 55.59 +0.09 55.50 55.47 55.66 55.39 854 60.70 / 50.70 16:37:51 CT
22 Sep 2017
MAY 2018 MAY 2018 显示价格走势 55.62 +0.18 55.44 55.24 55.62 55.24 604 60.63 / 50.63 16:37:40 CT
22 Sep 2017
JUN 2018 JUN 2018 显示价格走势 55.35 -0.04 55.39 55.33 55.37 55.30 1,456 60.57 / 50.57 16:38:35 CT
22 Sep 2017
JUL 2018 JUL 2018 显示价格走势 - - 55.36 - - - 602 60.53 / 50.53 16:38:16 CT
22 Sep 2017
AUG 2018 AUG 2018 显示价格走势 - - 55.32 - - - 274 60.48 / 50.48 16:38:03 CT
22 Sep 2017
SEP 2018 SEP 2018 显示价格走势 - - 55.26 - - - 912 60.41 / 50.41 16:38:01 CT
22 Sep 2017
OCT 2018 OCT 2018 显示价格走势 - - 55.21 - - - 394 60.35 / 50.35 16:37:41 CT
22 Sep 2017
NOV 2018 NOV 2018 显示价格走势 - - 55.18 - - - 363 60.30 / 50.30 16:38:31 CT
22 Sep 2017
DEC 2018 DEC 2018 显示价格走势 55.17 +0.01 55.16 54.95 55.21 54.90 1,406 60.26 / 50.26 16:37:57 CT
22 Sep 2017
JAN 2019 JAN 2019 显示价格走势 - - 55.12 - - - 4 60.21 / 50.21 16:38:11 CT
22 Sep 2017
FEB 2019 FEB 2019 显示价格走势 - - 55.11 - - - 27 60.18 / 50.18 16:38:30 CT
22 Sep 2017
MAR 2019 MAR 2019 显示价格走势 - - 55.10 - - - 3 60.16 / 50.16 16:37:59 CT
22 Sep 2017
APR 2019 APR 2019 显示价格走势 - - 55.12 - - - 0 60.17 / 50.17 16:37:35 CT
22 Sep 2017
MAY 2019 MAY 2019 显示价格走势 - - 55.09 - - - 0 60.12 / 50.12 16:37:41 CT
22 Sep 2017
JUN 2019 JUN 2019 显示价格走势 - - 55.03 - - - 17 60.05 / 50.05 16:38:28 CT
22 Sep 2017
JUL 2019 JUL 2019 显示价格走势 - - 55.06 - - - 0 60.07 / 50.07 16:37:51 CT
22 Sep 2017
AUG 2019 AUG 2019 显示价格走势 - - 55.04 - - - 0 60.04 / 50.04 16:38:29 CT
22 Sep 2017
SEP 2019 SEP 2019 显示价格走势 - - 55.04 - - - 0 60.04 / 50.04 16:38:01 CT
22 Sep 2017
OCT 2019 OCT 2019 显示价格走势 - - 55.06 - - - 0 60.06 / 50.06 16:37:39 CT
22 Sep 2017
NOV 2019 NOV 2019 显示价格走势 - - 55.02 - - - 0 60.02 / 50.02 16:37:55 CT
22 Sep 2017
DEC 2019 DEC 2019 显示价格走势 54.75 -0.22 54.97 54.73 54.75 54.73 215 59.96 / 49.96 16:38:09 CT
22 Sep 2017
JAN 2020 JAN 2020 显示价格走势 - - 54.98 - - - 0 59.97 / 49.97 16:38:18 CT
22 Sep 2017
FEB 2020 FEB 2020 显示价格走势 - - 55.00 - - - 0 59.99 / 49.99 16:37:45 CT
22 Sep 2017
MAR 2020 MAR 2020 显示价格走势 - - 55.02 - - - 0 60.01 / 50.01 16:38:03 CT
22 Sep 2017
APR 2020 APR 2020 显示价格走势 - - 55.04 - - - 0 60.03 / 50.03 16:38:24 CT
22 Sep 2017
MAY 2020 MAY 2020 显示价格走势 - - 55.06 - - - 0 60.05 / 50.05 16:37:58 CT
22 Sep 2017
JUN 2020 JUN 2020 显示价格走势 - - 55.09 - - - 0 60.07 / 50.07 16:37:45 CT
22 Sep 2017
JUL 2020 JUL 2020 显示价格走势 - - 55.14 - - - 0 60.12 / 50.12 16:38:11 CT
22 Sep 2017
AUG 2020 AUG 2020 显示价格走势 - - 55.17 - - - 0 60.15 / 50.15 16:37:53 CT
22 Sep 2017
SEP 2020 SEP 2020 显示价格走势 - - 55.18 - - - 0 60.16 / 50.16 16:38:19 CT
22 Sep 2017
OCT 2020 OCT 2020 显示价格走势 - - 55.19 - - - 0 60.16 / 50.16 16:37:38 CT
22 Sep 2017
NOV 2020 NOV 2020 显示价格走势 - - 55.19 - - - 0 60.16 / 50.16 16:38:00 CT
22 Sep 2017
DEC 2020 DEC 2020 显示价格走势 - - 55.19 - - - 0 60.16 / 50.16 16:37:51 CT
22 Sep 2017
JAN 2021 JAN 2021 显示价格走势 - - 55.24 - - - 0 60.21 / 50.21 16:38:08 CT
22 Sep 2017
FEB 2021 FEB 2021 显示价格走势 - - 55.28 - - - 0 60.26 / 50.26 16:37:35 CT
22 Sep 2017
MAR 2021 MAR 2021 显示价格走势 - - 55.33 - - - 0 60.31 / 50.31 16:37:40 CT
22 Sep 2017
APR 2021 APR 2021 显示价格走势 - - 55.37 - - - 0 60.35 / 50.35 16:37:34 CT
22 Sep 2017
MAY 2021 MAY 2021 显示价格走势 - - 55.41 - - - 0 60.39 / 50.39 16:37:57 CT
22 Sep 2017
JUN 2021 JUN 2021 显示价格走势 - - 55.45 - - - 0 60.43 / 50.43 16:38:20 CT
22 Sep 2017
JUL 2021 JUL 2021 显示价格走势 - - 55.49 - - - 0 60.48 / 50.48 16:38:33 CT
22 Sep 2017
AUG 2021 AUG 2021 显示价格走势 - - 55.53 - - - 0 60.52 / 50.52 16:38:31 CT
22 Sep 2017
SEP 2021 SEP 2021 显示价格走势 - - 55.57 - - - 0 60.56 / 50.56 16:38:29 CT
22 Sep 2017
OCT 2021 OCT 2021 显示价格走势 - - 55.61 - - - 0 60.60 / 50.60 16:37:54 CT
22 Sep 2017
NOV 2021 NOV 2021 显示价格走势 - - 55.65 - - - 0 60.64 / 50.64 16:38:11 CT
22 Sep 2017
DEC 2021 DEC 2021 显示价格走势 - - 55.69 - - - 0 60.68 / 50.68 16:37:42 CT
22 Sep 2017
JAN 2022 JAN 2022 显示价格走势 - - 55.75 - - - 0 60.74 / 50.74 16:38:18 CT
22 Sep 2017
FEB 2022 FEB 2022 显示价格走势 - - 55.80 - - - 0 60.80 / 50.80 16:37:33 CT
22 Sep 2017
MAR 2022 MAR 2022 显示价格走势 - - 55.85 - - - 0 60.85 / 50.85 16:38:16 CT
22 Sep 2017
APR 2022 APR 2022 显示价格走势 - - 55.90 - - - 0 60.90 / 50.90 16:37:36 CT
22 Sep 2017
MAY 2022 MAY 2022 显示价格走势 - - 55.95 - - - 0 60.95 / 50.95 16:37:38 CT
22 Sep 2017
JUN 2022 JUN 2022 显示价格走势 - - 56.00 - - - 0 61.00 / 51.00 16:38:05 CT
22 Sep 2017
JUL 2022 JUL 2022 显示价格走势 - - 56.06 - - - 0 61.06 / 51.06 16:38:34 CT
22 Sep 2017
AUG 2022 AUG 2022 显示价格走势 - - 56.11 - - - 0 61.12 / 51.12 16:38:21 CT
22 Sep 2017
SEP 2022 SEP 2022 显示价格走势 - - 56.16 - - - 0 61.17 / 51.17 16:37:46 CT
22 Sep 2017
OCT 2022 OCT 2022 显示价格走势 - - 56.21 - - - 0 61.22 / 51.22 16:38:11 CT
22 Sep 2017
NOV 2022 NOV 2022 显示价格走势 - - 56.26 - - - 0 61.27 / 51.27 16:37:43 CT
22 Sep 2017
DEC 2022 DEC 2022 显示价格走势 - - 56.31 - - - 0 61.32 / 51.32 16:37:52 CT
22 Sep 2017
JAN 2023 JAN 2023 显示价格走势 - - 56.38 - - - 0 61.39 / 51.39 16:38:04 CT
22 Sep 2017
FEB 2023 FEB 2023 显示价格走势 - - 56.45 - - - 0 61.46 / 51.46 16:38:34 CT
22 Sep 2017
MAR 2023 MAR 2023 显示价格走势 - - 56.52 - - - 0 61.53 / 51.53 16:38:05 CT
22 Sep 2017
APR 2023 APR 2023 显示价格走势 - - 56.59 - - - 0 61.59 / 51.59 16:38:09 CT
22 Sep 2017
MAY 2023 MAY 2023 显示价格走势 - - 56.65 - - - 0 61.65 / 51.65 16:37:35 CT
22 Sep 2017
JUN 2023 JUN 2023 显示价格走势 - - 56.71 - - - 0 61.71 / 51.71 16:37:46 CT
22 Sep 2017
JUL 2023 JUL 2023 显示价格走势 - - 56.78 - - - 0 61.78 / 51.78 16:37:41 CT
22 Sep 2017
AUG 2023 AUG 2023 显示价格走势 - - 56.85 - - - 0 61.85 / 51.85 16:37:50 CT
22 Sep 2017
SEP 2023 SEP 2023 显示价格走势 - - 56.92 - - - 0 61.92 / 51.92 16:38:00 CT
22 Sep 2017
OCT 2023 OCT 2023 显示价格走势 - - 56.99 - - - 0 61.98 / 51.98 16:38:16 CT
22 Sep 2017
NOV 2023 NOV 2023 显示价格走势 - - 57.05 - - - 0 62.04 / 52.04 16:37:38 CT
22 Sep 2017
DEC 2023 DEC 2023 显示价格走势 - - 57.11 - - - 0 62.10 / 52.10 16:37:44 CT
22 Sep 2017
JAN 2024 JAN 2024 显示价格走势 - - 57.18 - - - 0 62.17 / 52.17 16:37:47 CT
22 Sep 2017
FEB 2024 FEB 2024 显示价格走势 - - 57.25 - - - 0 62.24 / 52.24 16:38:11 CT
22 Sep 2017
MAR 2024 MAR 2024 显示价格走势 - - 57.32 - - - 0 62.31 / 52.31 16:37:49 CT
22 Sep 2017
APR 2024 APR 2024 显示价格走势 - - 57.32 - - - 0 62.31 / 52.31 16:38:19 CT
22 Sep 2017
MAY 2024 MAY 2024 显示价格走势 - - 57.32 - - - 0 62.31 / 52.31 16:38:01 CT
22 Sep 2017
JUN 2024 JUN 2024 显示价格走势 - - 57.32 - - - 0 62.31 / 52.31 16:38:29 CT
22 Sep 2017
JUL 2024 JUL 2024 显示价格走势 - - 57.32 - - - 0 62.31 / 52.31 16:38:19 CT
22 Sep 2017
AUG 2024 AUG 2024 显示价格走势 - - 57.32 - - - 0 62.31 / 52.31 16:38:07 CT
22 Sep 2017
SEP 2024 SEP 2024 显示价格走势 - - 57.32 - - - 0 62.31 / 52.31 16:38:19 CT
22 Sep 2017
OCT 2024 OCT 2024 显示价格走势 - - 57.32 - - - 0 62.31 / 52.31 16:38:15 CT
22 Sep 2017
NOV 2024 NOV 2024 显示价格走势 - - 57.32 - - - 0 62.31 / 52.31 16:38:19 CT
22 Sep 2017
DEC 2024 DEC 2024 显示价格走势 - - 57.32 - - - 0 62.31 / 52.31 16:38:19 CT
22 Sep 2017