Asset Class Navigation

Brent Last Day Financial Futures Settlements

Options


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。
开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
APR 18 64.41 65.20 64.19 64.87B +.51 64.84 27,473 22,466
MAY 18 64.30 64.86 63.87A 64.62B +.53 64.53 10,945 14,836
JUN 18 64.19 64.50 63.55A 64.29 +.53 64.21 10,447 42,271
JLY 18 - 64.03B - 63.86B +.54 63.88 2,112 11,197
AUG 18 62.98 63.41 62.98 63.41 +.56 63.54 1,626 5,146
SEP 18 - - - - +.56 63.18 1,525 7,494
OCT 18 - - - - +.54 62.79 1,094 8,050
NOV 18 - - - - +.53 62.41 1,105 7,125
DEC 18 61.71 62.12 61.32 62.04 +.51 62.01 9,164 38,257
JAN 19 - - - - +.49 61.65 1,246 5,800
FEB 19 - - - - +.47 61.33 1,056 4,126
MAR 19 60.86 60.86 60.86 60.86 +.47 61.03 1,310 4,625
APR 19 - - - - +.46 60.76 627 5,966
MAY 19 - - - - +.46 60.48 224 1,819
JUN 19 59.97 60.20 59.67A 60.15 +.46 60.19 1,601 8,824
JLY 19 - - - - +.46 59.97 17 1,213
AUG 19 - - - - +.46 59.72 0 1,626
SEP 19 - - - - +.46 59.45 5 1,026
OCT 19 - - - - +.46 59.21 0 797
NOV 19 - - - - +.45 58.95 0 808
DEC 19 58.42 58.54 58.25 58.49B +.45 58.66 1,173 13,052
JAN 20 - - - - +.45 58.45 0 366
FEB 20 - - - - +.45 58.28 0 200
MAR 20 - - - - +.44 58.09 0 200
APR 20 - - - - +.43 57.90 0 200
MAY 20 - - - - +.42 57.71 0 200
JUN 20 - - - - +.40 57.53 0 206
JLY 20 - - - - +.39 57.38 0 200
AUG 20 - - - - +.38 57.23 0 200
SEP 20 - - - - +.37 57.08 0 200
OCT 20 - - - - +.36 56.93 0 200
NOV 20 - - - - +.35 56.78 0 200
DEC 20 - - - - +.34 56.63 241 1,437
JAN 21 - - - - +.32 56.49 0 0
FEB 21 - - - - +.32 56.38 0 0
MAR 21 - - - - +.31 56.31 0 0
APR 21 - - - - +.30 56.25 0 0
MAY 21 - - - - +.29 56.20 0 0
JUN 21 - - - - +.29 56.17 0 0
JLY 21 - - - - +.28 56.11 0 0
AUG 21 - - - - +.27 56.04 0 0
SEP 21 - - - - +.27 55.98 0 0
OCT 21 - - - - +.27 55.92 0 0
NOV 21 - - - - +.27 55.86 0 0
DEC 21 - - - - +.27 55.80 0 50
JAN 22 - - - - +.28 55.78 0 0
FEB 22 - - - - +.28 55.76 0 0
MAR 22 - - - - +.28 55.75 0 0
APR 22 - - - - +.28 55.74 0 0
MAY 22 - - - - +.27 55.73 0 0
JUN 22 - - - - +.26 55.72 0 0
JLY 22 - - - - +.25 55.71 0 0
AUG 22 - - - - +.24 55.71 0 0
SEP 22 - - - - +.23 55.70 0 0
OCT 22 - - - - +.22 55.69 0 0
NOV 22 - - - - +.21 55.68 0 0
DEC 22 - - - - +.20 55.67 0 10
JAN 23 - - - - +.20 55.70 0 0
FEB 23 - - - - +.20 55.73 0 0
MAR 23 - - - - +.20 55.75 0 0
APR 23 - - - - +.20 55.77 0 0
MAY 23 - - - - +.20 55.79 0 0
JUN 23 - - - - +.20 55.81 0 0
JLY 23 - - - - +.20 55.83 0 0
AUG 23 - - - - +.20 55.85 0 0
SEP 23 - - - - +.20 55.88 0 0
OCT 23 - - - - +.20 55.90 0 0
NOV 23 - - - - +.20 55.92 0 0
DEC 23 - - - - +.20 55.94 0 0
JAN 24 - - - - +.20 56.00 0 0
FEB 24 - - - - +.20 56.05 0 0
MAR 24 - - - - +.20 56.10 0 0
APR 24 - - - - +.20 56.15 0 0
MAY 24 - - - - +.20 56.20 0 0
JUN 24 - - - - +.20 56.25 0 0
JLY 24 - - - - +.20 56.30 0 0
AUG 24 - - - - +.20 56.35 0 0
SEP 24 - - - - +.20 56.40 0 0
OCT 24 - - - - +.20 56.45 0 0
NOV 24 - - - - +.20 56.50 0 0
DEC 24 - - - - +.20 56.55 0 0
JAN 25 - - - - +.20 56.57 0 0
FEB 25 - - - - +.20 56.59 0 0
MAR 25 - - - - +.20 56.61 0 0
APR 25 - - - - +.20 56.61 0 0
MAY 25 - - - - +.20 56.61 0 0
JUN 25 - - - - +.20 56.61 0 0
JLY 25 - - - - +.20 56.61 0 0
AUG 25 - - - - +.20 56.61 0 0
SEP 25 - - - - +.20 56.61 0 0
OCT 25 - - - - +.20 56.61 0 0
NOV 25 - - - - +.20 56.61 0 0
DEC 25 - - - - +.20 56.61 0 0
JAN 26 - - - - +.20 56.61 0 0
FEB 26 - - - - +.20 56.61 0 0
MAR 26 - - - - +.20 56.61 0 0
Total 72,991 210,393