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
JAN 18 62.71 63.41 62.63 63.30 +.75 63.32 30,941 20,428
FEB 18 62.46 63.07 62.33 63.00 +.67 62.99 22,544 16,589
MAR 18 62.21 62.74B 62.10 62.67B +.63 62.72 8,724 12,940
APR 18 62.50 62.50 61.95 62.34B +.60 62.48 3,699 8,500
MAY 18 62.11 62.14B 62.06A 62.06A +.56 62.26 2,321 6,370
JUN 18 61.70 62.11 61.40 62.01B +.53 62.05 5,459 16,829
JLY 18 - - - - +.51 61.83 919 3,037
AUG 18 - - - - +.49 61.57 750 3,960
SEP 18 - - - - +.47 61.26 751 4,861
OCT 18 - - - - +.46 60.93 421 2,341
NOV 18 - - - - +.45 60.59 518 4,371
DEC 18 60.12 60.35 59.84A 60.18A +.44 60.26 3,374 29,511
JAN 19 - - - - +.43 59.97 388 1,793
FEB 19 - - - - +.42 59.72 9 1,971
MAR 19 - - - - +.41 59.47 133 1,164
APR 19 - - - - +.40 59.27 67 830
MAY 19 - - - - +.40 59.05 0 460
JUN 19 - - - - +.39 58.79 258 2,115
JLY 19 - - - - +.38 58.63 0 284
AUG 19 - - - - +.38 58.43 0 282
SEP 19 - - - - +.36 58.23 0 1,014
OCT 19 - - - - +.37 58.09 0 282
NOV 19 - - - - +.35 57.89 0 289
DEC 19 57.52 57.60 57.41 57.60 +.34 57.68 239 8,690
JAN 20 - - - - +.33 57.53 0 20
FEB 20 - - - - +.32 57.40 0 0
MAR 20 - - - - +.30 57.29 0 0
APR 20 - - - - +.28 57.15 0 0
MAY 20 - - - - +.26 57.02 0 0
JUN 20 - - - - +.25 56.89 0 6
JLY 20 - - - - +.23 56.77 0 0
AUG 20 - - - - +.23 56.66 0 0
SEP 20 - - - - +.22 56.55 0 0
OCT 20 - - - - +.22 56.44 0 0
NOV 20 - - - - +.21 56.33 0 0
DEC 20 55.96 55.96 55.96 55.96 +.20 56.22 42 522
JAN 21 - - - - +.19 56.19 0 0
FEB 21 - - - - +.19 56.14 0 0
MAR 21 - - - - +.19 56.09 0 0
APR 21 - - - - +.18 56.02 0 0
MAY 21 - - - - +.17 55.94 0 0
JUN 21 - - - - +.15 55.86 0 0
JLY 21 - - - - +.14 55.80 0 0
AUG 21 - - - - +.13 55.74 0 0
SEP 21 - - - - +.13 55.69 0 0
OCT 21 - - - - +.12 55.64 0 0
NOV 21 - - - - +.11 55.59 0 0
DEC 21 - - - - +.10 55.54 0 47
JAN 22 - - - - +.09 55.54 0 0
FEB 22 - - - - +.09 55.54 0 0
MAR 22 - - - - +.09 55.54 0 0
APR 22 - - - - +.09 55.54 0 0
MAY 22 - - - - +.09 55.54 0 0
JUN 22 - - - - +.09 55.54 0 0
JLY 22 - - - - +.08 55.54 0 0
AUG 22 - - - - +.08 55.54 0 0
SEP 22 - - - - +.08 55.54 0 0
OCT 22 - - - - +.08 55.54 0 0
NOV 22 - - - - +.08 55.54 0 0
DEC 22 - - - - +.08 55.54 0 10
JAN 23 - - - - +.07 55.56 0 0
FEB 23 - - - - +.06 55.58 0 0
MAR 23 - - - - +.05 55.60 0 0
APR 23 - - - - +.05 55.62 0 0
MAY 23 - - - - +.05 55.64 0 0
JUN 23 - - - - +.05 55.66 0 0
JLY 23 - - - - +.04 55.68 0 0
AUG 23 - - - - +.03 55.70 0 0
SEP 23 - - - - +.02 55.72 0 0
OCT 23 - - - - +.02 55.74 0 0
NOV 23 - - - - +.02 55.76 0 0
DEC 23 - - - - +.02 55.78 0 0
JAN 24 - - - - +.01 55.82 0 0
FEB 24 - - - - +.01 55.86 0 0
MAR 24 - - - - +.01 55.90 0 0
APR 24 - - - - +.01 55.94 0 0
MAY 24 - - - - +.01 55.98 0 0
JUN 24 - - - - +.01 56.02 0 0
JLY 24 - - - - UNCH 56.06 0 0
AUG 24 - - - - UNCH 56.10 0 0
SEP 24 - - - - UNCH 56.14 0 0
OCT 24 - - - - UNCH 56.18 0 0
NOV 24 - - - - UNCH 56.22 0 0
DEC 24 - - - - UNCH 56.26 0 0
JAN 25 - - - - UNCH 56.30 0 0
FEB 25 - - - - UNCH 56.34 0 0
MAR 25 - - - - UNCH 56.38 0 0
APR 25 - - - - UNCH 56.38 0 0
MAY 25 - - - - UNCH 56.38 0 0
JUN 25 - - - - UNCH 56.38 0 0
JLY 25 - - - - UNCH 56.38 0 0
AUG 25 - - - - UNCH 56.38 0 0
SEP 25 - - - - UNCH 56.38 0 0
OCT 25 - - - - UNCH 56.38 0 0
NOV 25 - - - - UNCH 56.38 0 0
DEC 25 - - - - UNCH 56.38 0 0
Total 81,557 149,516