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
APR 2018 APR 2018 显示价格走势 65.32 +0.48 64.84 64.86 65.44 64.86 977 69.84 / 59.84 00:12:50 CT
19 Feb 2018
MAY 2018 MAY 2018 显示价格走势 65.05 +0.52 64.53 65.01 65.10 64.89 372 69.53 / 59.53 23:57:25 CT
18 Feb 2018
JUN 2018 JUN 2018 显示价格走势 64.74 +0.53 64.21 64.36 64.74 64.36 545 69.21 / 59.21 00:05:15 CT
19 Feb 2018
JUL 2018 JUL 2018 显示价格走势 - - 63.88 - - - 154 68.88 / 58.88 23:55:07 CT
18 Feb 2018
AUG 2018 AUG 2018 显示价格走势 - - 63.54 - - - 65 68.54 / 58.54 21:01:59 CT
18 Feb 2018
SEP 2018 SEP 2018 显示价格走势 - - 63.18 - - - 49 68.18 / 58.18 22:18:49 CT
18 Feb 2018
OCT 2018 OCT 2018 显示价格走势 - - 62.79 - - - 13 67.79 / 57.79 19:53:34 CT
18 Feb 2018
NOV 2018 NOV 2018 显示价格走势 - - 62.41 - - - 42 67.41 / 57.41 00:05:15 CT
19 Feb 2018
DEC 2018 DEC 2018 显示价格走势 - - 62.01 - - - 191 67.01 / 57.01 00:10:50 CT
19 Feb 2018
JAN 2019 JAN 2019 显示价格走势 - - 61.65 - - - 67 66.65 / 56.65 00:05:15 CT
19 Feb 2018
FEB 2019 FEB 2019 显示价格走势 - - 61.33 - - - 48 66.33 / 56.33 23:55:13 CT
18 Feb 2018
MAR 2019 MAR 2019 显示价格走势 - - 61.03 - - - 36 66.03 / 56.03 20:40:05 CT
18 Feb 2018
APR 2019 APR 2019 显示价格走势 - - 60.76 - - - 18 65.76 / 55.76 20:37:54 CT
18 Feb 2018
MAY 2019 MAY 2019 显示价格走势 - - 60.48 - - - 7 65.48 / 55.48 19:07:51 CT
18 Feb 2018
JUN 2019 JUN 2019 显示价格走势 - - 60.19 - - - 23 65.19 / 55.19 00:11:21 CT
19 Feb 2018
JUL 2019 JUL 2019 显示价格走势 - - 59.97 - - - 0 64.97 / 54.97 16:00:00 CT
18 Feb 2018
AUG 2019 AUG 2019 显示价格走势 - - 59.72 - - - 0 64.72 / 54.72 16:00:00 CT
18 Feb 2018
SEP 2019 SEP 2019 显示价格走势 - - 59.45 - - - 0 64.45 / 54.45 16:00:00 CT
18 Feb 2018
OCT 2019 OCT 2019 显示价格走势 - - 59.21 - - - 0 64.21 / 54.21 16:00:00 CT
18 Feb 2018
NOV 2019 NOV 2019 显示价格走势 - - 58.95 - - - 0 63.95 / 53.95 16:00:00 CT
18 Feb 2018
DEC 2019 DEC 2019 显示价格走势 - - 58.66 - - - 16 63.66 / 53.66 22:50:40 CT
18 Feb 2018
JAN 2020 JAN 2020 显示价格走势 - - 58.45 - - - 0 63.45 / 53.45 16:00:00 CT
18 Feb 2018
FEB 2020 FEB 2020 显示价格走势 - - 58.28 - - - 0 63.28 / 53.28 16:00:00 CT
18 Feb 2018
MAR 2020 MAR 2020 显示价格走势 - - 58.09 - - - 0 63.09 / 53.09 16:00:00 CT
18 Feb 2018
APR 2020 APR 2020 显示价格走势 - - 57.90 - - - 0 62.90 / 52.90 16:00:00 CT
18 Feb 2018
MAY 2020 MAY 2020 显示价格走势 - - 57.71 - - - 0 62.71 / 52.71 16:00:00 CT
18 Feb 2018
JUN 2020 JUN 2020 显示价格走势 - - 57.53 - - - 0 62.53 / 52.53 16:00:00 CT
18 Feb 2018
JUL 2020 JUL 2020 显示价格走势 - - 57.38 - - - 0 62.38 / 52.38 16:00:00 CT
18 Feb 2018
AUG 2020 AUG 2020 显示价格走势 - - 57.23 - - - 0 62.23 / 52.23 16:00:00 CT
18 Feb 2018
SEP 2020 SEP 2020 显示价格走势 - - 57.08 - - - 0 62.08 / 52.08 16:00:00 CT
18 Feb 2018
OCT 2020 OCT 2020 显示价格走势 - - 56.93 - - - 0 61.93 / 51.93 16:00:00 CT
18 Feb 2018
NOV 2020 NOV 2020 显示价格走势 - - 56.78 - - - 0 61.78 / 51.78 16:00:00 CT
18 Feb 2018
DEC 2020 DEC 2020 显示价格走势 - - 56.63 - - - 0 61.63 / 51.63 16:00:00 CT
18 Feb 2018
JAN 2021 JAN 2021 显示价格走势 - - 56.49 - - - 0 61.49 / 51.49 16:00:00 CT
18 Feb 2018
FEB 2021 FEB 2021 显示价格走势 - - 56.38 - - - 0 61.38 / 51.38 16:00:00 CT
18 Feb 2018
MAR 2021 MAR 2021 显示价格走势 - - 56.31 - - - 0 61.31 / 51.31 16:00:00 CT
18 Feb 2018
APR 2021 APR 2021 显示价格走势 - - 56.25 - - - 0 61.25 / 51.25 16:00:00 CT
18 Feb 2018
MAY 2021 MAY 2021 显示价格走势 - - 56.20 - - - 0 61.20 / 51.20 16:00:00 CT
18 Feb 2018
JUN 2021 JUN 2021 显示价格走势 - - 56.17 - - - 0 61.17 / 51.17 16:00:00 CT
18 Feb 2018
JUL 2021 JUL 2021 显示价格走势 - - 56.11 - - - 0 61.11 / 51.11 16:00:00 CT
18 Feb 2018
AUG 2021 AUG 2021 显示价格走势 - - 56.04 - - - 0 61.04 / 51.04 16:00:00 CT
18 Feb 2018
SEP 2021 SEP 2021 显示价格走势 - - 55.98 - - - 0 60.98 / 50.98 16:00:00 CT
18 Feb 2018
OCT 2021 OCT 2021 显示价格走势 - - 55.92 - - - 0 60.92 / 50.92 16:00:00 CT
18 Feb 2018
NOV 2021 NOV 2021 显示价格走势 - - 55.86 - - - 0 60.86 / 50.86 16:00:00 CT
18 Feb 2018
DEC 2021 DEC 2021 显示价格走势 - - 55.80 - - - 0 60.80 / 50.80 16:00:00 CT
18 Feb 2018
JAN 2022 JAN 2022 显示价格走势 - - 55.78 - - - 0 60.78 / 50.78 16:00:00 CT
18 Feb 2018
FEB 2022 FEB 2022 显示价格走势 - - 55.76 - - - 0 60.76 / 50.76 16:00:00 CT
18 Feb 2018
MAR 2022 MAR 2022 显示价格走势 - - 55.75 - - - 0 60.75 / 50.75 16:00:00 CT
18 Feb 2018
APR 2022 APR 2022 显示价格走势 - - 55.74 - - - 0 60.74 / 50.74 16:00:00 CT
18 Feb 2018
MAY 2022 MAY 2022 显示价格走势 - - 55.73 - - - 0 60.73 / 50.73 16:00:00 CT
18 Feb 2018
JUN 2022 JUN 2022 显示价格走势 - - 55.72 - - - 0 60.72 / 50.72 16:00:00 CT
18 Feb 2018
JUL 2022 JUL 2022 显示价格走势 - - 55.71 - - - 0 60.71 / 50.71 16:00:00 CT
18 Feb 2018
AUG 2022 AUG 2022 显示价格走势 - - 55.71 - - - 0 60.71 / 50.71 16:00:00 CT
18 Feb 2018
SEP 2022 SEP 2022 显示价格走势 - - 55.70 - - - 0 60.70 / 50.70 16:00:00 CT
18 Feb 2018
OCT 2022 OCT 2022 显示价格走势 - - 55.69 - - - 0 60.69 / 50.69 16:00:00 CT
18 Feb 2018
NOV 2022 NOV 2022 显示价格走势 - - 55.68 - - - 0 60.68 / 50.68 16:00:00 CT
18 Feb 2018
DEC 2022 DEC 2022 显示价格走势 - - 55.67 - - - 0 60.67 / 50.67 16:00:00 CT
18 Feb 2018
JAN 2023 JAN 2023 显示价格走势 - - 55.70 - - - 0 60.70 / 50.70 16:00:00 CT
18 Feb 2018
FEB 2023 FEB 2023 显示价格走势 - - 55.73 - - - 0 60.73 / 50.73 16:00:00 CT
18 Feb 2018
MAR 2023 MAR 2023 显示价格走势 - - 55.75 - - - 0 60.75 / 50.75 16:00:00 CT
18 Feb 2018
APR 2023 APR 2023 显示价格走势 - - 55.77 - - - 0 60.77 / 50.77 16:00:00 CT
18 Feb 2018
MAY 2023 MAY 2023 显示价格走势 - - 55.79 - - - 0 60.79 / 50.79 16:00:00 CT
18 Feb 2018
JUN 2023 JUN 2023 显示价格走势 - - 55.81 - - - 0 60.81 / 50.81 16:00:00 CT
18 Feb 2018
JUL 2023 JUL 2023 显示价格走势 - - 55.83 - - - 0 60.83 / 50.83 16:00:00 CT
18 Feb 2018
AUG 2023 AUG 2023 显示价格走势 - - 55.85 - - - 0 60.85 / 50.85 16:00:00 CT
18 Feb 2018
SEP 2023 SEP 2023 显示价格走势 - - 55.88 - - - 0 60.88 / 50.88 16:00:00 CT
18 Feb 2018
OCT 2023 OCT 2023 显示价格走势 - - 55.90 - - - 0 60.90 / 50.90 16:00:00 CT
18 Feb 2018
NOV 2023 NOV 2023 显示价格走势 - - 55.92 - - - 0 60.92 / 50.92 16:00:00 CT
18 Feb 2018
DEC 2023 DEC 2023 显示价格走势 - - 55.94 - - - 0 60.94 / 50.94 16:00:00 CT
18 Feb 2018
JAN 2024 JAN 2024 显示价格走势 - - 56.00 - - - 0 61.00 / 51.00 16:00:00 CT
18 Feb 2018
FEB 2024 FEB 2024 显示价格走势 - - 56.05 - - - 0 61.05 / 51.05 16:00:00 CT
18 Feb 2018
MAR 2024 MAR 2024 显示价格走势 - - 56.10 - - - 0 61.10 / 51.10 16:00:00 CT
18 Feb 2018
APR 2024 APR 2024 显示价格走势 - - 56.15 - - - 0 61.15 / 51.15 16:00:00 CT
18 Feb 2018
MAY 2024 MAY 2024 显示价格走势 - - 56.20 - - - 0 61.20 / 51.20 16:00:00 CT
18 Feb 2018
JUN 2024 JUN 2024 显示价格走势 - - 56.25 - - - 0 61.25 / 51.25 16:00:00 CT
18 Feb 2018
JUL 2024 JUL 2024 显示价格走势 - - 56.30 - - - 0 61.30 / 51.30 16:00:00 CT
18 Feb 2018
AUG 2024 AUG 2024 显示价格走势 - - 56.35 - - - 0 61.35 / 51.35 16:00:00 CT
18 Feb 2018
SEP 2024 SEP 2024 显示价格走势 - - 56.40 - - - 0 61.40 / 51.40 16:00:00 CT
18 Feb 2018
OCT 2024 OCT 2024 显示价格走势 - - 56.45 - - - 0 61.45 / 51.45 16:00:00 CT
18 Feb 2018
NOV 2024 NOV 2024 显示价格走势 - - 56.50 - - - 0 61.50 / 51.50 16:00:00 CT
18 Feb 2018
DEC 2024 DEC 2024 显示价格走势 - - 56.55 - - - 0 61.55 / 51.55 16:00:00 CT
18 Feb 2018
JAN 2025 JAN 2025 显示价格走势 - - 56.57 - - - 0 61.57 / 51.57 16:00:00 CT
18 Feb 2018
FEB 2025 FEB 2025 显示价格走势 - - 56.59 - - - 0 61.59 / 51.59 16:00:00 CT
18 Feb 2018
MAR 2025 MAR 2025 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
APR 2025 APR 2025 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
MAY 2025 MAY 2025 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
JUN 2025 JUN 2025 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
JUL 2025 JUL 2025 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
AUG 2025 AUG 2025 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
SEP 2025 SEP 2025 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
OCT 2025 OCT 2025 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
NOV 2025 NOV 2025 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
DEC 2025 DEC 2025 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
JAN 2026 JAN 2026 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
FEB 2026 FEB 2026 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018
MAR 2026 MAR 2026 显示价格走势 - - 56.61 - - - 0 61.61 / 51.61 16:00:00 CT
18 Feb 2018