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
DEC 2017 DEC 2017 显示价格走势 58.49 +0.61 57.88 58.07 58.54 58.07 8,943 62.88 / 52.88 07:59:36 CT
18 Oct 2017
JAN 2018 JAN 2018 显示价格走势 58.12 +0.58 57.54 57.92 58.19 57.79 6,003 62.54 / 52.54 07:59:36 CT
18 Oct 2017
FEB 2018 FEB 2018 显示价格走势 57.81 +0.60 57.21 57.63 57.81 57.58 2,722 62.21 / 52.21 07:58:12 CT
18 Oct 2017
MAR 2018 MAR 2018 显示价格走势 57.36 +0.39 56.97 57.31 57.36 57.28 1,670 61.97 / 51.97 07:59:33 CT
18 Oct 2017
APR 2018 APR 2018 显示价格走势 - - 56.81 - - - 929 61.81 / 51.81 07:52:40 CT
18 Oct 2017
MAY 2018 MAY 2018 显示价格走势 56.90 +0.22 56.68 56.90 56.90 56.90 527 61.68 / 51.68 07:59:33 CT
18 Oct 2017
JUN 2018 JUN 2018 显示价格走势 - - 56.53 - - - 789 61.53 / 51.53 07:59:36 CT
18 Oct 2017
JUL 2018 JUL 2018 显示价格走势 - - 56.38 - - - 207 61.38 / 51.38 07:55:02 CT
18 Oct 2017
AUG 2018 AUG 2018 显示价格走势 - - 56.22 - - - 120 61.22 / 51.22 07:55:02 CT
18 Oct 2017
SEP 2018 SEP 2018 显示价格走势 - - 56.04 - - - 175 61.04 / 51.04 07:58:45 CT
18 Oct 2017
OCT 2018 OCT 2018 显示价格走势 - - 55.88 - - - 83 60.88 / 50.88 07:58:45 CT
18 Oct 2017
NOV 2018 NOV 2018 显示价格走势 - - 55.73 - - - 96 60.73 / 50.73 07:58:34 CT
18 Oct 2017
DEC 2018 DEC 2018 显示价格走势 56.09 +0.50 55.59 55.83 56.09 55.78 858 60.59 / 50.59 07:59:17 CT
18 Oct 2017
JAN 2019 JAN 2019 显示价格走势 - - 55.45 - - - 9 60.45 / 50.45 02:59:53 CT
18 Oct 2017
FEB 2019 FEB 2019 显示价格走势 - - 55.35 - - - 13 60.35 / 50.35 07:08:20 CT
18 Oct 2017
MAR 2019 MAR 2019 显示价格走势 - - 55.26 - - - 2 60.26 / 50.26 07:49:04 CT
18 Oct 2017
APR 2019 APR 2019 显示价格走势 - - 55.20 - - - 0 60.20 / 50.20 18:15:09 CT
17 Oct 2017
MAY 2019 MAY 2019 显示价格走势 - - 55.09 - - - 0 60.09 / 50.09 18:15:16 CT
17 Oct 2017
JUN 2019 JUN 2019 显示价格走势 - - 54.94 - - - 20 59.94 / 49.94 07:38:29 CT
18 Oct 2017
JUL 2019 JUL 2019 显示价格走势 - - 54.89 - - - 0 59.89 / 49.89 18:15:27 CT
17 Oct 2017
AUG 2019 AUG 2019 显示价格走势 - - 54.80 - - - 0 59.80 / 49.80 18:16:09 CT
17 Oct 2017
SEP 2019 SEP 2019 显示价格走势 - - 54.73 - - - 0 59.73 / 49.73 07:48:49 CT
18 Oct 2017
OCT 2019 OCT 2019 显示价格走势 - - 54.70 - - - 0 59.70 / 49.70 18:15:13 CT
17 Oct 2017
NOV 2019 NOV 2019 显示价格走势 - - 54.61 - - - 0 59.61 / 49.61 18:15:31 CT
17 Oct 2017
DEC 2019 DEC 2019 显示价格走势 - - 54.51 - - - 146 59.51 / 49.51 07:40:42 CT
18 Oct 2017
JAN 2020 JAN 2020 显示价格走势 - - 54.49 - - - 0 59.49 / 49.49 18:15:58 CT
17 Oct 2017
FEB 2020 FEB 2020 显示价格走势 - - 54.48 - - - 0 59.48 / 49.48 18:15:20 CT
17 Oct 2017
MAR 2020 MAR 2020 显示价格走势 - - 54.46 - - - 0 59.46 / 49.46 18:15:40 CT
17 Oct 2017
APR 2020 APR 2020 显示价格走势 - - 54.44 - - - 0 59.44 / 49.44 18:16:05 CT
17 Oct 2017
MAY 2020 MAY 2020 显示价格走势 - - 54.40 - - - 0 59.40 / 49.40 18:15:35 CT
17 Oct 2017
JUN 2020 JUN 2020 显示价格走势 - - 54.39 - - - 0 59.39 / 49.39 18:15:20 CT
17 Oct 2017
JUL 2020 JUL 2020 显示价格走势 - - 54.40 - - - 0 59.40 / 49.40 18:15:50 CT
17 Oct 2017
AUG 2020 AUG 2020 显示价格走势 - - 54.40 - - - 0 59.40 / 49.40 18:15:30 CT
17 Oct 2017
SEP 2020 SEP 2020 显示价格走势 - - 54.41 - - - 0 59.41 / 49.41 18:15:58 CT
17 Oct 2017
OCT 2020 OCT 2020 显示价格走势 - - 54.38 - - - 0 59.38 / 49.38 18:15:12 CT
17 Oct 2017
NOV 2020 NOV 2020 显示价格走势 - - 54.35 - - - 0 59.35 / 49.35 18:15:37 CT
17 Oct 2017
DEC 2020 DEC 2020 显示价格走势 - - 54.29 - - - 47 59.29 / 49.29 07:40:42 CT
18 Oct 2017
JAN 2021 JAN 2021 显示价格走势 - - 54.29 - - - 0 59.29 / 49.29 18:15:47 CT
17 Oct 2017
FEB 2021 FEB 2021 显示价格走势 - - 54.31 - - - 0 59.31 / 49.31 18:15:09 CT
17 Oct 2017
MAR 2021 MAR 2021 显示价格走势 - - 54.34 - - - 0 59.34 / 49.34 18:15:14 CT
17 Oct 2017
APR 2021 APR 2021 显示价格走势 - - 54.37 - - - 0 59.37 / 49.37 18:15:07 CT
17 Oct 2017
MAY 2021 MAY 2021 显示价格走势 - - 54.40 - - - 0 59.40 / 49.40 18:15:34 CT
17 Oct 2017
JUN 2021 JUN 2021 显示价格走势 - - 54.43 - - - 0 59.43 / 49.43 18:16:00 CT
17 Oct 2017
JUL 2021 JUL 2021 显示价格走势 - - 54.46 - - - 0 59.46 / 49.46 18:16:15 CT
17 Oct 2017
AUG 2021 AUG 2021 显示价格走势 - - 54.48 - - - 0 59.48 / 49.48 18:16:13 CT
17 Oct 2017
SEP 2021 SEP 2021 显示价格走势 - - 54.50 - - - 0 59.50 / 49.50 18:16:09 CT
17 Oct 2017
OCT 2021 OCT 2021 显示价格走势 - - 54.50 - - - 0 59.50 / 49.50 18:15:30 CT
17 Oct 2017
NOV 2021 NOV 2021 显示价格走势 - - 54.50 - - - 0 59.50 / 49.50 18:15:49 CT
17 Oct 2017
DEC 2021 DEC 2021 显示价格走势 - - 54.50 - - - 0 59.50 / 49.50 18:15:17 CT
17 Oct 2017
JAN 2022 JAN 2022 显示价格走势 - - 54.53 - - - 0 59.53 / 49.53 18:15:58 CT
17 Oct 2017
FEB 2022 FEB 2022 显示价格走势 - - 54.56 - - - 0 59.56 / 49.56 18:15:06 CT
17 Oct 2017
MAR 2022 MAR 2022 显示价格走势 - - 54.58 - - - 0 59.58 / 49.58 18:15:55 CT
17 Oct 2017
APR 2022 APR 2022 显示价格走势 - - 54.61 - - - 0 59.61 / 49.61 18:15:10 CT
17 Oct 2017
MAY 2022 MAY 2022 显示价格走势 - - 54.64 - - - 0 59.64 / 49.64 18:15:12 CT
17 Oct 2017
JUN 2022 JUN 2022 显示价格走势 - - 54.67 - - - 0 59.67 / 49.67 18:15:43 CT
17 Oct 2017
JUL 2022 JUL 2022 显示价格走势 - - 54.70 - - - 0 59.70 / 49.70 18:16:17 CT
17 Oct 2017
AUG 2022 AUG 2022 显示价格走势 - - 54.73 - - - 0 59.73 / 49.73 18:16:01 CT
17 Oct 2017
SEP 2022 SEP 2022 显示价格走势 - - 54.77 - - - 0 59.77 / 49.77 18:15:21 CT
17 Oct 2017
OCT 2022 OCT 2022 显示价格走势 - - 54.80 - - - 0 59.80 / 49.80 18:15:50 CT
17 Oct 2017
NOV 2022 NOV 2022 显示价格走势 - - 54.84 - - - 0 59.84 / 49.84 18:15:17 CT
17 Oct 2017
DEC 2022 DEC 2022 显示价格走势 - - 54.87 - - - 0 59.87 / 49.87 18:15:28 CT
17 Oct 2017
JAN 2023 JAN 2023 显示价格走势 - - 54.92 - - - 0 59.92 / 49.92 18:15:42 CT
17 Oct 2017
FEB 2023 FEB 2023 显示价格走势 - - 54.97 - - - 0 59.97 / 49.97 18:16:16 CT
17 Oct 2017
MAR 2023 MAR 2023 显示价格走势 - - 55.02 - - - 0 60.02 / 50.02 18:15:43 CT
17 Oct 2017
APR 2023 APR 2023 显示价格走势 - - 55.06 - - - 0 60.06 / 50.06 18:15:48 CT
17 Oct 2017
MAY 2023 MAY 2023 显示价格走势 - - 55.10 - - - 0 60.10 / 50.10 18:15:09 CT
17 Oct 2017
JUN 2023 JUN 2023 显示价格走势 - - 55.14 - - - 0 60.14 / 50.14 18:15:21 CT
17 Oct 2017
JUL 2023 JUL 2023 显示价格走势 - - 55.19 - - - 0 60.19 / 50.19 18:15:16 CT
17 Oct 2017
AUG 2023 AUG 2023 显示价格走势 - - 55.24 - - - 0 60.24 / 50.24 18:15:25 CT
17 Oct 2017
SEP 2023 SEP 2023 显示价格走势 - - 55.29 - - - 0 60.29 / 50.29 18:15:38 CT
17 Oct 2017
OCT 2023 OCT 2023 显示价格走势 - - 55.33 - - - 0 60.33 / 50.33 18:15:56 CT
17 Oct 2017
NOV 2023 NOV 2023 显示价格走势 - - 55.37 - - - 0 60.37 / 50.37 18:15:12 CT
17 Oct 2017
DEC 2023 DEC 2023 显示价格走势 - - 55.41 - - - 0 60.41 / 50.41 18:15:19 CT
17 Oct 2017
JAN 2024 JAN 2024 显示价格走势 - - 55.46 - - - 0 60.46 / 50.46 18:15:22 CT
17 Oct 2017
FEB 2024 FEB 2024 显示价格走势 - - 55.51 - - - 0 60.51 / 50.51 18:15:50 CT
17 Oct 2017
MAR 2024 MAR 2024 显示价格走势 - - 55.56 - - - 0 60.56 / 50.56 18:15:25 CT
17 Oct 2017
APR 2024 APR 2024 显示价格走势 - - 55.56 - - - 0 60.56 / 50.56 18:15:58 CT
17 Oct 2017
MAY 2024 MAY 2024 显示价格走势 - - 55.56 - - - 0 60.56 / 50.56 18:15:39 CT
17 Oct 2017
JUN 2024 JUN 2024 显示价格走势 - - 55.56 - - - 0 60.56 / 50.56 18:16:09 CT
17 Oct 2017
JUL 2024 JUL 2024 显示价格走势 - - 55.56 - - - 0 60.56 / 50.56 18:15:59 CT
17 Oct 2017
AUG 2024 AUG 2024 显示价格走势 - - 55.56 - - - 0 60.56 / 50.56 18:15:45 CT
17 Oct 2017
SEP 2024 SEP 2024 显示价格走势 - - 55.56 - - - 0 60.56 / 50.56 18:15:58 CT
17 Oct 2017
OCT 2024 OCT 2024 显示价格走势 - - 55.56 - - - 0 60.56 / 50.56 18:15:54 CT
17 Oct 2017
NOV 2024 NOV 2024 显示价格走势 - - 55.56 - - - 0 60.56 / 50.56 18:15:58 CT
17 Oct 2017
DEC 2024 DEC 2024 显示价格走势 - - 55.56 - - - 0 60.56 / 50.56 18:15:58 CT
17 Oct 2017
JAN 2025 JAN 2025 显示价格走势 - - - - - - 0 - -
FEB 2025 FEB 2025 显示价格走势 - - - - - - 0 - -
MAR 2025 MAR 2025 显示价格走势 - - - - - - 0 - -
APR 2025 APR 2025 显示价格走势 - - - - - - 0 - -
MAY 2025 MAY 2025 显示价格走势 - - - - - - 0 - -
JUN 2025 JUN 2025 显示价格走势 - - - - - - 0 - -
JUL 2025 JUL 2025 显示价格走势 - - - - - - 0 - -
AUG 2025 AUG 2025 显示价格走势 - - - - - - 0 - -
SEP 2025 SEP 2025 显示价格走势 - - - - - - 0 - -
OCT 2025 OCT 2025 显示价格走势 - - - - - - 0 - -
NOV 2025 NOV 2025 显示价格走势 - - - - - - 0 - -
DEC 2025 DEC 2025 显示价格走势 - - - - - - 0 - -