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
FEB 2018 显示价格走势 63.125 -0.825 63.950 63.750 63.775 62.850 521 68.950 / 58.975 01:22:46 CT
19 Jan 2018
MAR 2018 显示价格走势 63.075 -0.815 63.890 63.700 63.725 62.800 2,051 68.875 / 58.900 01:30:00 CT
19 Jan 2018
APR 2018 显示价格走势 62.875 -0.835 63.710 63.500 63.500 62.700 20 68.700 / 58.725 00:36:10 CT
19 Jan 2018
MAY 2018 显示价格走势 - - 63.490 - - - 0 68.475 / 58.500 20:43:08 CT
18 Jan 2018
JUN 2018 显示价格走势 - - 63.200 - - - 0 68.200 / 58.200 21:22:15 CT
18 Jan 2018
JUL 2018 显示价格走势 62.100 -0.750 62.850 62.100 62.100 62.100 1 67.850 / 57.850 20:36:57 CT
18 Jan 2018
AUG 2018 显示价格走势 - - 62.450 - - - 0 67.450 / 57.450 21:20:01 CT
18 Jan 2018
SEP 2018 显示价格走势 - - 62.030 - - - 0 67.025 / 57.050 18:12:50 CT
18 Jan 2018
OCT 2018 显示价格走势 - - 61.630 - - - 0 66.625 / 56.650 21:20:01 CT
18 Jan 2018
NOV 2018 显示价格走势 - - 61.240 - - - 0 66.225 / 56.250 18:12:54 CT
18 Jan 2018
DEC 2018 显示价格走势 60.450 -0.410 60.860 60.450 60.450 60.450 1 65.850 / 55.875 21:20:01 CT
18 Jan 2018
JAN 2019 显示价格走势 - - 60.470 - - - 0 65.450 / 55.475 18:12:54 CT
18 Jan 2018
FEB 2019 显示价格走势 - - 60.070 - - - 0 65.050 / 55.075 18:12:52 CT
18 Jan 2018
MAR 2019 显示价格走势 - - 59.670 - - - 0 64.650 / 54.675 18:12:48 CT
18 Jan 2018
APR 2019 显示价格走势 - - 59.300 - - - 0 64.300 / 54.300 18:13:00 CT
18 Jan 2018
MAY 2019 显示价格走势 - - 58.940 - - - 0 63.925 / 53.950 18:13:04 CT
18 Jan 2018
JUN 2019 显示价格走势 - - 58.600 - - - 0 63.600 / 53.600 21:20:01 CT
18 Jan 2018
JUL 2019 显示价格走势 - - 58.250 - - - 0 63.250 / 53.250 18:13:04 CT
18 Jan 2018
AUG 2019 显示价格走势 - - 57.930 - - - 0 62.925 / 52.950 18:13:06 CT
18 Jan 2018
SEP 2019 显示价格走势 - - 57.650 - - - 0 62.650 / 52.650 18:13:08 CT
18 Jan 2018
OCT 2019 显示价格走势 - - 57.390 - - - 0 62.375 / 52.400 18:13:04 CT
18 Jan 2018
NOV 2019 显示价格走势 - - 57.150 - - - 0 62.150 / 52.150 18:13:04 CT
18 Jan 2018
DEC 2019 显示价格走势 - - 56.930 - - - 0 61.925 / 51.950 21:20:01 CT
18 Jan 2018
JAN 2020 显示价格走势 - - 56.670 - - - 0 61.650 / 51.675 18:12:56 CT
18 Jan 2018
FEB 2020 显示价格走势 - - 56.450 - - - 0 61.450 / 51.450 18:12:56 CT
18 Jan 2018
MAR 2020 显示价格走势 - - 56.230 - - - 0 61.225 / 51.250 18:12:56 CT
18 Jan 2018
APR 2020 显示价格走势 - - 56.020 - - - 0 61.000 / 51.025 18:12:56 CT
18 Jan 2018
MAY 2020 显示价格走势 - - 55.850 - - - 0 60.850 / 50.850 18:12:57 CT
18 Jan 2018
JUN 2020 显示价格走势 - - 55.670 - - - 0 60.650 / 50.675 18:12:57 CT
18 Jan 2018
JUL 2020 显示价格走势 - - 55.470 - - - 0 60.450 / 50.475 18:12:59 CT
18 Jan 2018
AUG 2020 显示价格走势 - - 55.300 - - - 0 60.300 / 50.300 18:12:56 CT
18 Jan 2018
SEP 2020 显示价格走势 - - 55.140 - - - 0 60.125 / 50.150 18:13:02 CT
18 Jan 2018
OCT 2020 显示价格走势 - - 54.980 - - - 0 59.975 / 50.000 18:13:03 CT
18 Jan 2018
NOV 2020 显示价格走势 - - 54.830 - - - 0 59.825 / 49.850 18:13:03 CT
18 Jan 2018
DEC 2020 显示价格走势 - - 54.740 - - - 0 59.725 / 49.750 18:12:57 CT
18 Jan 2018
JAN 2021 显示价格走势 - - 54.620 - - - 0 59.600 / 49.625 18:12:48 CT
18 Jan 2018
FEB 2021 显示价格走势 - - 54.510 - - - 0 59.500 / 49.525 18:12:48 CT
18 Jan 2018
MAR 2021 显示价格走势 - - 54.390 - - - 0 59.375 / 49.400 18:12:48 CT
18 Jan 2018
APR 2021 显示价格走势 - - 54.220 - - - 0 59.200 / 49.225 18:12:47 CT
18 Jan 2018
MAY 2021 显示价格走势 - - 54.110 - - - 0 59.100 / 49.125 18:12:53 CT
18 Jan 2018
JUN 2021 显示价格走势 - - 54.020 - - - 0 59.000 / 49.025 18:12:52 CT
18 Jan 2018
JUL 2021 显示价格走势 - - 53.900 - - - 0 58.900 / 48.900 18:12:52 CT
18 Jan 2018
AUG 2021 显示价格走势 - - 53.870 - - - 0 58.850 / 48.875 18:12:54 CT
18 Jan 2018
SEP 2021 显示价格走势 - - 53.800 - - - 0 58.800 / 48.800 18:12:54 CT
18 Jan 2018
OCT 2021 显示价格走势 - - 53.650 - - - 0 58.650 / 48.650 18:12:54 CT
18 Jan 2018
NOV 2021 显示价格走势 - - 53.580 - - - 0 58.575 / 48.600 18:13:01 CT
18 Jan 2018
DEC 2021 显示价格走势 - - 53.530 - - - 0 58.525 / 48.550 18:13:00 CT
18 Jan 2018
JAN 2022 显示价格走势 - - 53.450 - - - 0 58.450 / 48.450 18:13:30 CT
18 Jan 2018
FEB 2022 显示价格走势 - - 53.380 - - - 0 58.375 / 48.400 18:13:32 CT
18 Jan 2018
MAR 2022 显示价格走势 - - 53.350 - - - 0 58.350 / 48.350 18:12:11 CT
18 Jan 2018
APR 2022 显示价格走势 - - 53.320 - - - 0 58.300 / 48.325 18:12:21 CT
18 Jan 2018
MAY 2022 显示价格走势 - - 53.300 - - - 0 58.300 / 48.300 18:12:25 CT
18 Jan 2018
JUN 2022 显示价格走势 - - 53.260 - - - 0 58.250 / 48.275 18:12:35 CT
18 Jan 2018
JUL 2022 显示价格走势 - - 53.160 - - - 0 58.150 / 48.175 18:12:35 CT
18 Jan 2018
AUG 2022 显示价格走势 - - 53.180 - - - 0 58.175 / 48.200 18:12:34 CT
18 Jan 2018
SEP 2022 显示价格走势 - - 53.270 - - - 0 58.250 / 48.275 18:12:41 CT
18 Jan 2018
OCT 2022 显示价格走势 - - 53.210 - - - 0 58.200 / 48.225 18:12:08 CT
18 Jan 2018
NOV 2022 显示价格走势 - - 53.200 - - - 0 58.200 / 48.200 18:12:07 CT
18 Jan 2018
DEC 2022 显示价格走势 - - 53.170 - - - 0 58.150 / 48.175 18:12:20 CT
18 Jan 2018
JAN 2023 显示价格走势 - - 53.170 - - - 0 58.150 / 48.175 18:12:07 CT
18 Jan 2018
FEB 2023 显示价格走势 - - 53.170 - - - 0 58.150 / 48.175 18:12:07 CT
18 Jan 2018
MAR 2023 显示价格走势 - - 53.180 - - - 0 58.175 / 48.200 18:12:07 CT
18 Jan 2018
APR 2023 显示价格走势 - - 53.170 - - - 0 58.150 / 48.175 18:12:17 CT
18 Jan 2018
MAY 2023 显示价格走势 - - 53.140 - - - 0 58.125 / 48.150 18:12:17 CT
18 Jan 2018
JUN 2023 显示价格走势 - - 53.210 - - - 0 58.200 / 48.225 18:12:16 CT
18 Jan 2018
JUL 2023 显示价格走势 - - 53.180 - - - 0 58.175 / 48.200 18:12:16 CT
18 Jan 2018
AUG 2023 显示价格走势 - - 53.140 - - - 0 58.125 / 48.150 18:12:16 CT
18 Jan 2018
SEP 2023 显示价格走势 - - 53.230 - - - 0 58.225 / 48.250 18:12:16 CT
18 Jan 2018
OCT 2023 显示价格走势 - - 53.230 - - - 0 58.225 / 48.250 18:12:07 CT
18 Jan 2018
NOV 2023 显示价格走势 - - 53.230 - - - 0 58.225 / 48.250 18:12:17 CT
18 Jan 2018
DEC 2023 显示价格走势 - - 53.270 - - - 0 58.250 / 48.275 18:12:17 CT
18 Jan 2018