Asset Class Navigation

E-mini Crude Oil 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。
图表 最后 变化 前一交易日结算价 开盘价 成交量 高/低限
NOV 2017 显示价格走势 50.625 +0.075 50.550 50.725 50.800 50.300 8,020 55.650 / 45.675 16:38:22 CT
22 Sep 2017
DEC 2017 显示价格走势 51.025 +0.100 50.925 51.025 51.100 50.725 393 56.025 / 46.050 16:38:25 CT
22 Sep 2017
JAN 2018 显示价格走势 51.175 -0.025 51.200 51.250 51.250 51.175 49 56.300 / 46.325 16:38:01 CT
22 Sep 2017
FEB 2018 显示价格走势 - - 51.400 - - - 0 56.450 / 46.475 16:38:01 CT
22 Sep 2017
MAR 2018 显示价格走势 - - 51.500 - - - 0 56.550 / 46.575 16:38:01 CT
22 Sep 2017
APR 2018 显示价格走势 - - 51.550 - - - 0 56.600 / 46.600 16:38:01 CT
22 Sep 2017
MAY 2018 显示价格走势 - - 51.550 - - - 26 56.600 / 46.600 16:38:01 CT
22 Sep 2017
JUN 2018 显示价格走势 - - 51.525 - - - 26 56.575 / 46.600 16:38:01 CT
22 Sep 2017
JUL 2018 显示价格走势 - - 51.475 - - - 0 56.525 / 46.550 16:38:07 CT
22 Sep 2017
AUG 2018 显示价格走势 - - 51.425 - - - 0 56.475 / 46.500 16:38:07 CT
22 Sep 2017
SEP 2018 显示价格走势 - - 51.400 - - - 0 56.450 / 46.450 16:38:04 CT
22 Sep 2017
OCT 2018 显示价格走势 - - 51.375 - - - 0 56.400 / 46.425 16:38:07 CT
22 Sep 2017
NOV 2018 显示价格走势 - - 51.350 - - - 0 56.400 / 46.425 16:38:07 CT
22 Sep 2017
DEC 2018 显示价格走势 - - 51.350 - - - 0 56.400 / 46.400 16:38:04 CT
22 Sep 2017
JAN 2019 显示价格走势 - - 51.300 - - - 0 56.350 / 46.350 16:38:07 CT
22 Sep 2017
FEB 2019 显示价格走势 - - 51.250 - - - 0 56.300 / 46.300 16:38:06 CT
22 Sep 2017
MAR 2019 显示价格走势 - - 51.200 - - - 0 56.250 / 46.250 16:38:03 CT
22 Sep 2017
APR 2019 显示价格走势 - - 51.150 - - - 0 56.200 / 46.225 16:38:10 CT
22 Sep 2017
MAY 2019 显示价格走势 - - 51.100 - - - 0 56.150 / 46.175 16:38:13 CT
22 Sep 2017
JUN 2019 显示价格走势 - - 51.100 - - - 0 56.150 / 46.175 16:38:09 CT
22 Sep 2017
JUL 2019 显示价格走势 - - 51.050 - - - 0 56.100 / 46.125 16:38:13 CT
22 Sep 2017
AUG 2019 显示价格走势 - - 51.000 - - - 0 56.050 / 46.075 16:38:14 CT
22 Sep 2017
SEP 2019 显示价格走势 - - 50.975 - - - 0 56.025 / 46.050 16:38:16 CT
22 Sep 2017
OCT 2019 显示价格走势 - - 50.950 - - - 0 56.000 / 46.025 16:38:13 CT
22 Sep 2017
NOV 2019 显示价格走势 - - 50.950 - - - 0 56.000 / 46.000 16:38:13 CT
22 Sep 2017
DEC 2019 显示价格走势 - - 50.950 - - - 0 56.000 / 46.025 16:38:13 CT
22 Sep 2017
JAN 2020 显示价格走势 - - 50.900 - - - 0 55.950 / 45.975 16:38:09 CT
22 Sep 2017
FEB 2020 显示价格走势 - - 50.875 - - - 0 55.925 / 45.950 16:38:09 CT
22 Sep 2017
MAR 2020 显示价格走势 - - 50.850 - - - 0 55.900 / 45.925 16:38:09 CT
22 Sep 2017
APR 2020 显示价格走势 - - 50.850 - - - 0 55.875 / 45.900 16:38:09 CT
22 Sep 2017
MAY 2020 显示价格走势 - - 50.825 - - - 0 55.875 / 45.900 16:38:09 CT
22 Sep 2017
JUN 2020 显示价格走势 - - 50.850 - - - 0 55.900 / 45.900 16:38:09 CT
22 Sep 2017
JUL 2020 显示价格走势 - - 50.825 - - - 0 55.850 / 45.875 16:38:10 CT
22 Sep 2017
AUG 2020 显示价格走势 - - 50.800 - - - 0 55.850 / 45.850 16:38:09 CT
22 Sep 2017
SEP 2020 显示价格走势 - - 50.800 - - - 0 55.850 / 45.850 16:38:12 CT
22 Sep 2017
OCT 2020 显示价格走势 - - 50.800 - - - 0 55.850 / 45.875 16:38:12 CT
22 Sep 2017
NOV 2020 显示价格走势 - - 50.825 - - - 0 55.875 / 45.900 16:38:12 CT
22 Sep 2017
DEC 2020 显示价格走势 - - 50.875 - - - 0 55.925 / 45.950 16:38:09 CT
22 Sep 2017
JAN 2021 显示价格走势 - - 50.850 - - - 0 55.900 / 45.900 16:38:03 CT
22 Sep 2017
FEB 2021 显示价格走势 - - 50.850 - - - 0 55.900 / 45.900 16:38:03 CT
22 Sep 2017
MAR 2021 显示价格走势 - - 50.850 - - - 0 55.900 / 45.900 16:38:03 CT
22 Sep 2017
APR 2021 显示价格走势 - - 50.875 - - - 0 55.900 / 45.925 16:38:02 CT
22 Sep 2017
MAY 2021 显示价格走势 - - 50.900 - - - 0 55.925 / 45.950 16:38:06 CT
22 Sep 2017
JUN 2021 显示价格走势 - - 50.950 - - - 0 55.975 / 46.000 16:38:06 CT
22 Sep 2017
JUL 2021 显示价格走势 - - 50.925 - - - 0 55.950 / 45.975 16:38:06 CT
22 Sep 2017
AUG 2021 显示价格走势 - - 50.925 - - - 0 55.950 / 45.975 16:38:07 CT
22 Sep 2017
SEP 2021 显示价格走势 - - 50.950 - - - 0 55.975 / 46.000 16:38:07 CT
22 Sep 2017
OCT 2021 显示价格走势 - - 51.000 - - - 0 56.025 / 46.050 16:38:07 CT
22 Sep 2017
NOV 2021 显示价格走势 - - 51.050 - - - 0 56.075 / 46.100 16:38:10 CT
22 Sep 2017
DEC 2021 显示价格走势 - - 51.125 - - - 0 56.150 / 46.175 16:38:10 CT
22 Sep 2017
JAN 2022 显示价格走势 - - 51.125 - - - 0 56.150 / 46.175 16:38:32 CT
22 Sep 2017
FEB 2022 显示价格走势 - - 51.150 - - - 0 56.175 / 46.200 16:38:33 CT
22 Sep 2017
MAR 2022 显示价格走势 - - 51.175 - - - 0 56.200 / 46.225 16:37:36 CT
22 Sep 2017
APR 2022 显示价格走势 - - 51.200 - - - 0 56.250 / 46.250 16:37:43 CT
22 Sep 2017
MAY 2022 显示价格走势 - - 51.275 - - - 0 56.300 / 46.325 16:37:46 CT
22 Sep 2017
JUN 2022 显示价格走势 - - 51.350 - - - 0 56.375 / 46.400 16:37:54 CT
22 Sep 2017
JUL 2022 显示价格走势 - - 51.350 - - - 0 56.375 / 46.400 16:37:54 CT
22 Sep 2017
AUG 2022 显示价格走势 - - 51.375 - - - 0 56.400 / 46.425 16:37:53 CT
22 Sep 2017
SEP 2022 显示价格走势 - - 51.400 - - - 0 56.450 / 46.450 16:37:58 CT
22 Sep 2017
OCT 2022 显示价格走势 - - 51.475 - - - 0 56.500 / 46.525 16:37:33 CT
22 Sep 2017
NOV 2022 显示价格走势 - - 51.550 - - - 0 56.575 / 46.600 16:37:33 CT
22 Sep 2017
DEC 2022 显示价格走势 - - 51.625 - - - 0 56.650 / 46.675 16:37:42 CT
22 Sep 2017