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
FEB 2018 FEB 2018 显示价格走势 63.70 +0.30 63.40 63.34 63.75 62.99 9,564 68.40 / 58.40 06:54:17 CT
11 Dec 2017
MAR 2018 MAR 2018 显示价格走势 63.29 +0.26 63.03 62.78 63.31 62.64 6,434 68.03 / 58.03 06:53:39 CT
11 Dec 2017
APR 2018 APR 2018 显示价格走势 62.69 -0.07 62.76 62.69 62.69 62.69 3,155 67.76 / 57.76 06:52:09 CT
11 Dec 2017
MAY 2018 MAY 2018 显示价格走势 62.46 -0.13 62.59 62.46 62.46 62.46 1,433 67.59 / 57.59 06:51:00 CT
11 Dec 2017
JUN 2018 JUN 2018 显示价格走势 62.60 +0.17 62.43 62.25 62.60 62.13 1,103 67.43 / 57.43 06:52:57 CT
11 Dec 2017
JUL 2018 JUL 2018 显示价格走势 - - 62.23 - - - 329 67.23 / 57.23 06:54:20 CT
11 Dec 2017
AUG 2018 AUG 2018 显示价格走势 - - 61.98 - - - 231 66.98 / 56.98 06:54:20 CT
11 Dec 2017
SEP 2018 SEP 2018 显示价格走势 - - 61.71 - - - 186 66.71 / 56.71 06:52:57 CT
11 Dec 2017
OCT 2018 OCT 2018 显示价格走势 - - 61.44 - - - 86 66.44 / 56.44 06:49:57 CT
11 Dec 2017
NOV 2018 NOV 2018 显示价格走势 - - 61.18 - - - 198 66.18 / 56.18 06:50:02 CT
11 Dec 2017
DEC 2018 DEC 2018 显示价格走势 61.09 +0.18 60.91 60.77 61.09 60.77 397 65.91 / 55.91 06:50:29 CT
11 Dec 2017
JAN 2019 JAN 2019 显示价格走势 - - 60.73 - - - 225 65.73 / 55.73 06:49:57 CT
11 Dec 2017
FEB 2019 FEB 2019 显示价格走势 - - 60.50 - - - 115 65.50 / 55.50 06:49:57 CT
11 Dec 2017
MAR 2019 MAR 2019 显示价格走势 - - 60.24 - - - 16 65.24 / 55.24 06:33:20 CT
11 Dec 2017
APR 2019 APR 2019 显示价格走势 - - 60.03 - - - 0 65.03 / 55.03 16:00:00 CT
10 Dec 2017
MAY 2019 MAY 2019 显示价格走势 - - 59.81 - - - 0 64.81 / 54.81 16:00:00 CT
10 Dec 2017
JUN 2019 JUN 2019 显示价格走势 - - 59.60 - - - 10 64.60 / 54.60 06:48:05 CT
11 Dec 2017
JUL 2019 JUL 2019 显示价格走势 - - 59.44 - - - 0 64.44 / 54.44 16:00:00 CT
10 Dec 2017
AUG 2019 AUG 2019 显示价格走势 - - 59.26 - - - 0 64.26 / 54.26 16:00:00 CT
10 Dec 2017
SEP 2019 SEP 2019 显示价格走势 - - 59.09 - - - 0 64.09 / 54.09 16:00:00 CT
10 Dec 2017
OCT 2019 OCT 2019 显示价格走势 - - 58.95 - - - 0 63.95 / 53.95 16:00:00 CT
10 Dec 2017
NOV 2019 NOV 2019 显示价格走势 - - 58.79 - - - 0 63.79 / 53.79 16:00:00 CT
10 Dec 2017
DEC 2019 DEC 2019 显示价格走势 - - 58.61 - - - 20 63.61 / 53.61 06:48:05 CT
11 Dec 2017
JAN 2020 JAN 2020 显示价格走势 - - 58.50 - - - 0 63.50 / 53.50 16:00:00 CT
10 Dec 2017
FEB 2020 FEB 2020 显示价格走势 - - 58.39 - - - 0 63.39 / 53.39 16:00:00 CT
10 Dec 2017
MAR 2020 MAR 2020 显示价格走势 - - 58.29 - - - 0 63.29 / 53.29 16:00:00 CT
10 Dec 2017
APR 2020 APR 2020 显示价格走势 - - 58.19 - - - 0 63.19 / 53.19 16:00:00 CT
10 Dec 2017
MAY 2020 MAY 2020 显示价格走势 - - 58.09 - - - 0 63.09 / 53.09 16:00:00 CT
10 Dec 2017
JUN 2020 JUN 2020 显示价格走势 - - 58.00 - - - 0 63.00 / 53.00 16:00:00 CT
10 Dec 2017
JUL 2020 JUL 2020 显示价格走势 - - 57.91 - - - 0 62.91 / 52.91 16:00:00 CT
10 Dec 2017
AUG 2020 AUG 2020 显示价格走势 - - 57.82 - - - 0 62.82 / 52.82 16:00:00 CT
10 Dec 2017
SEP 2020 SEP 2020 显示价格走势 - - 57.74 - - - 0 62.74 / 52.74 16:00:00 CT
10 Dec 2017
OCT 2020 OCT 2020 显示价格走势 - - 57.68 - - - 0 62.68 / 52.68 16:00:00 CT
10 Dec 2017
NOV 2020 NOV 2020 显示价格走势 - - 57.64 - - - 0 62.64 / 52.64 16:00:00 CT
10 Dec 2017
DEC 2020 DEC 2020 显示价格走势 - - 57.57 - - - 2 62.57 / 52.57 04:29:29 CT
11 Dec 2017
JAN 2021 JAN 2021 显示价格走势 - - 57.53 - - - 0 62.53 / 52.53 16:00:00 CT
10 Dec 2017
FEB 2021 FEB 2021 显示价格走势 - - 57.49 - - - 0 62.49 / 52.49 16:00:00 CT
10 Dec 2017
MAR 2021 MAR 2021 显示价格走势 - - 57.45 - - - 0 62.45 / 52.45 16:00:00 CT
10 Dec 2017
APR 2021 APR 2021 显示价格走势 - - 57.41 - - - 0 62.41 / 52.41 16:00:00 CT
10 Dec 2017
MAY 2021 MAY 2021 显示价格走势 - - 57.37 - - - 0 62.37 / 52.37 16:00:00 CT
10 Dec 2017
JUN 2021 JUN 2021 显示价格走势 - - 57.34 - - - 0 62.34 / 52.34 16:00:00 CT
10 Dec 2017
JUL 2021 JUL 2021 显示价格走势 - - 57.31 - - - 0 62.31 / 52.31 16:00:00 CT
10 Dec 2017
AUG 2021 AUG 2021 显示价格走势 - - 57.27 - - - 0 62.27 / 52.27 16:00:00 CT
10 Dec 2017
SEP 2021 SEP 2021 显示价格走势 - - 57.23 - - - 0 62.23 / 52.23 16:00:00 CT
10 Dec 2017
OCT 2021 OCT 2021 显示价格走势 - - 57.19 - - - 0 62.19 / 52.19 16:00:00 CT
10 Dec 2017
NOV 2021 NOV 2021 显示价格走势 - - 57.16 - - - 0 62.16 / 52.16 16:00:00 CT
10 Dec 2017
DEC 2021 DEC 2021 显示价格走势 - - 57.13 - - - 0 62.13 / 52.13 16:00:00 CT
10 Dec 2017
JAN 2022 JAN 2022 显示价格走势 - - 57.13 - - - 0 62.13 / 52.13 16:00:00 CT
10 Dec 2017
FEB 2022 FEB 2022 显示价格走势 - - 57.13 - - - 0 62.13 / 52.13 16:00:00 CT
10 Dec 2017
MAR 2022 MAR 2022 显示价格走势 - - 57.13 - - - 0 62.13 / 52.13 16:00:00 CT
10 Dec 2017
APR 2022 APR 2022 显示价格走势 - - 57.13 - - - 0 62.13 / 52.13 16:00:00 CT
10 Dec 2017
MAY 2022 MAY 2022 显示价格走势 - - 57.12 - - - 0 62.12 / 52.12 16:00:00 CT
10 Dec 2017
JUN 2022 JUN 2022 显示价格走势 - - 57.11 - - - 0 62.11 / 52.11 16:00:00 CT
10 Dec 2017
JUL 2022 JUL 2022 显示价格走势 - - 57.10 - - - 0 62.10 / 52.10 16:00:00 CT
10 Dec 2017
AUG 2022 AUG 2022 显示价格走势 - - 57.09 - - - 0 62.09 / 52.09 16:00:00 CT
10 Dec 2017
SEP 2022 SEP 2022 显示价格走势 - - 57.09 - - - 0 62.09 / 52.09 16:00:00 CT
10 Dec 2017
OCT 2022 OCT 2022 显示价格走势 - - 57.09 - - - 0 62.09 / 52.09 16:00:00 CT
10 Dec 2017
NOV 2022 NOV 2022 显示价格走势 - - 57.08 - - - 0 62.08 / 52.08 16:00:00 CT
10 Dec 2017
DEC 2022 DEC 2022 显示价格走势 - - 57.07 - - - 0 62.07 / 52.07 16:00:00 CT
10 Dec 2017
JAN 2023 JAN 2023 显示价格走势 - - 57.08 - - - 0 62.08 / 52.08 16:00:00 CT
10 Dec 2017
FEB 2023 FEB 2023 显示价格走势 - - 57.09 - - - 0 62.09 / 52.09 16:00:00 CT
10 Dec 2017
MAR 2023 MAR 2023 显示价格走势 - - 57.10 - - - 0 62.10 / 52.10 16:00:00 CT
10 Dec 2017
APR 2023 APR 2023 显示价格走势 - - 57.11 - - - 0 62.11 / 52.11 16:00:00 CT
10 Dec 2017
MAY 2023 MAY 2023 显示价格走势 - - 57.11 - - - 0 62.11 / 52.11 16:00:00 CT
10 Dec 2017
JUN 2023 JUN 2023 显示价格走势 - - 57.11 - - - 0 62.11 / 52.11 16:00:00 CT
10 Dec 2017
JUL 2023 JUL 2023 显示价格走势 - - 57.12 - - - 0 62.12 / 52.12 16:00:00 CT
10 Dec 2017
AUG 2023 AUG 2023 显示价格走势 - - 57.13 - - - 0 62.13 / 52.13 16:00:00 CT
10 Dec 2017
SEP 2023 SEP 2023 显示价格走势 - - 57.14 - - - 0 62.14 / 52.14 16:00:00 CT
10 Dec 2017
OCT 2023 OCT 2023 显示价格走势 - - 57.15 - - - 0 62.15 / 52.15 16:00:00 CT
10 Dec 2017
NOV 2023 NOV 2023 显示价格走势 - - 57.15 - - - 0 62.15 / 52.15 16:00:00 CT
10 Dec 2017
DEC 2023 DEC 2023 显示价格走势 - - 57.15 - - - 0 62.15 / 52.15 16:00:00 CT
10 Dec 2017
JAN 2024 JAN 2024 显示价格走势 - - 57.18 - - - 0 62.18 / 52.18 16:00:00 CT
10 Dec 2017
FEB 2024 FEB 2024 显示价格走势 - - 57.21 - - - 0 62.21 / 52.21 16:00:00 CT
10 Dec 2017
MAR 2024 MAR 2024 显示价格走势 - - 57.24 - - - 0 62.24 / 52.24 16:00:00 CT
10 Dec 2017
APR 2024 APR 2024 显示价格走势 - - 57.27 - - - 0 62.27 / 52.27 16:00:00 CT
10 Dec 2017
MAY 2024 MAY 2024 显示价格走势 - - 57.29 - - - 0 62.29 / 52.29 16:00:00 CT
10 Dec 2017
JUN 2024 JUN 2024 显示价格走势 - - 57.31 - - - 0 62.31 / 52.31 16:00:00 CT
10 Dec 2017
JUL 2024 JUL 2024 显示价格走势 - - 57.34 - - - 0 62.34 / 52.34 16:00:00 CT
10 Dec 2017
AUG 2024 AUG 2024 显示价格走势 - - 57.37 - - - 0 62.37 / 52.37 16:00:00 CT
10 Dec 2017
SEP 2024 SEP 2024 显示价格走势 - - 57.40 - - - 0 62.40 / 52.40 16:00:00 CT
10 Dec 2017
OCT 2024 OCT 2024 显示价格走势 - - 57.43 - - - 0 62.43 / 52.43 16:00:00 CT
10 Dec 2017
NOV 2024 NOV 2024 显示价格走势 - - 57.45 - - - 0 62.45 / 52.45 16:00:00 CT
10 Dec 2017
DEC 2024 DEC 2024 显示价格走势 - - 57.47 - - - 0 62.47 / 52.47 16:00:00 CT
10 Dec 2017
JAN 2025 JAN 2025 显示价格走势 - - 57.50 - - - 0 62.50 / 52.50 16:00:00 CT
10 Dec 2017
FEB 2025 FEB 2025 显示价格走势 - - 57.53 - - - 0 62.53 / 52.53 16:00:00 CT
10 Dec 2017
MAR 2025 MAR 2025 显示价格走势 - - 57.56 - - - 0 62.56 / 52.56 16:00:00 CT
10 Dec 2017
APR 2025 APR 2025 显示价格走势 - - 57.56 - - - 0 62.56 / 52.56 16:00:00 CT
10 Dec 2017
MAY 2025 MAY 2025 显示价格走势 - - 57.56 - - - 0 62.56 / 52.56 16:00:00 CT
10 Dec 2017
JUN 2025 JUN 2025 显示价格走势 - - 57.56 - - - 0 62.56 / 52.56 16:00:00 CT
10 Dec 2017
JUL 2025 JUL 2025 显示价格走势 - - 57.56 - - - 0 62.56 / 52.56 16:00:00 CT
10 Dec 2017
AUG 2025 AUG 2025 显示价格走势 - - 57.56 - - - 0 62.56 / 52.56 16:00:00 CT
10 Dec 2017
SEP 2025 SEP 2025 显示价格走势 - - 57.56 - - - 0 62.56 / 52.56 16:00:00 CT
10 Dec 2017
OCT 2025 OCT 2025 显示价格走势 - - 57.56 - - - 0 62.56 / 52.56 16:00:00 CT
10 Dec 2017
NOV 2025 NOV 2025 显示价格走势 - - 57.56 - - - 0 62.56 / 52.56 16:00:00 CT
10 Dec 2017
DEC 2025 DEC 2025 显示价格走势 - - 57.56 - - - 0 62.56 / 52.56 16:00:00 CT
10 Dec 2017