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
JAN 2018 显示价格走势 56.775 +1.425 55.350 55.450 56.825 55.400 10,340 61.700 / 51.725 16:37:38 CT
17 Nov 2017
FEB 2018 显示价格走势 56.925 +1.425 55.500 55.550 56.925 55.550 49 61.800 / 51.825 16:37:38 CT
17 Nov 2017
MAR 2018 显示价格走势 56.925 +1.325 55.600 56.300 56.925 56.300 16 61.850 / 51.875 16:37:38 CT
17 Nov 2017
APR 2018 显示价格走势 56.875 +1.175 55.700 56.450 56.875 56.450 5 61.875 / 51.900 16:37:38 CT
17 Nov 2017
MAY 2018 显示价格走势 - - 55.675 - - - 0 61.800 / 51.825 16:37:38 CT
17 Nov 2017
JUN 2018 显示价格走势 56.350 +0.775 55.575 56.350 56.350 56.350 1 61.650 / 51.650 16:37:38 CT
17 Nov 2017
JUL 2018 显示价格走势 - - 55.375 - - - 0 61.375 / 51.400 16:37:40 CT
17 Nov 2017
AUG 2018 显示价格走势 - - 55.125 - - - 0 61.075 / 51.100 16:37:40 CT
17 Nov 2017
SEP 2018 显示价格走势 - - 54.850 - - - 0 60.750 / 50.775 16:37:38 CT
17 Nov 2017
OCT 2018 显示价格走势 - - 54.575 - - - 0 60.425 / 50.450 16:37:41 CT
17 Nov 2017
NOV 2018 显示价格走势 - - 54.300 - - - 0 60.100 / 50.125 16:37:41 CT
17 Nov 2017
DEC 2018 显示价格走势 - - 54.025 - - - 0 59.800 / 49.825 16:37:38 CT
17 Nov 2017
JAN 2019 显示价格走势 - - 53.750 - - - 0 59.475 / 49.500 16:37:41 CT
17 Nov 2017
FEB 2019 显示价格走势 - - 53.475 - - - 0 59.150 / 49.175 16:37:40 CT
17 Nov 2017
MAR 2019 显示价格走势 - - 53.225 - - - 0 58.850 / 48.875 16:37:38 CT
17 Nov 2017
APR 2019 显示价格走势 - - 52.975 - - - 0 58.575 / 48.600 16:37:44 CT
17 Nov 2017
MAY 2019 显示价格走势 - - 52.750 - - - 0 58.300 / 48.325 16:37:47 CT
17 Nov 2017
JUN 2019 显示价格走势 - - 52.575 - - - 0 58.100 / 48.100 16:37:43 CT
17 Nov 2017
JUL 2019 显示价格走势 - - 52.350 - - - 0 57.850 / 47.875 16:37:47 CT
17 Nov 2017
AUG 2019 显示价格走势 - - 52.175 - - - 0 57.650 / 47.650 16:37:49 CT
17 Nov 2017
SEP 2019 显示价格走势 - - 52.050 - - - 0 57.450 / 47.475 16:37:51 CT
17 Nov 2017
OCT 2019 显示价格走势 - - 51.925 - - - 0 57.325 / 47.350 16:37:48 CT
17 Nov 2017
NOV 2019 显示价格走势 - - 51.800 - - - 0 57.175 / 47.200 16:37:47 CT
17 Nov 2017
DEC 2019 显示价格走势 - - 51.725 - - - 0 57.050 / 47.075 16:37:48 CT
17 Nov 2017
JAN 2020 显示价格走势 - - 51.600 - - - 0 56.875 / 46.900 16:37:43 CT
17 Nov 2017
FEB 2020 显示价格走势 - - 51.450 - - - 0 56.725 / 46.750 16:37:43 CT
17 Nov 2017
MAR 2020 显示价格走势 - - 51.325 - - - 0 56.575 / 46.600 16:37:43 CT
17 Nov 2017
APR 2020 显示价格走势 - - 51.200 - - - 0 56.425 / 46.450 16:37:43 CT
17 Nov 2017
MAY 2020 显示价格走势 - - 51.075 - - - 0 56.275 / 46.300 16:37:44 CT
17 Nov 2017
JUN 2020 显示价格走势 - - 51.000 - - - 0 56.150 / 46.175 16:37:44 CT
17 Nov 2017
JUL 2020 显示价格走势 - - 50.900 - - - 0 56.000 / 46.025 16:37:44 CT
17 Nov 2017
AUG 2020 显示价格走势 - - 50.850 - - - 0 55.900 / 45.925 16:37:43 CT
17 Nov 2017
SEP 2020 显示价格走势 - - 50.750 - - - 0 55.825 / 45.850 16:37:46 CT
17 Nov 2017
OCT 2020 显示价格走势 - - 50.675 - - - 0 55.750 / 45.775 16:37:47 CT
17 Nov 2017
NOV 2020 显示价格走势 - - 50.600 - - - 0 55.650 / 45.675 16:37:47 CT
17 Nov 2017
DEC 2020 显示价格走势 - - 50.550 - - - 0 55.600 / 45.625 16:37:43 CT
17 Nov 2017
JAN 2021 显示价格走势 - - 50.450 - - - 0 55.500 / 45.500 16:37:38 CT
17 Nov 2017
FEB 2021 显示价格走势 - - 50.375 - - - 0 55.400 / 45.425 16:37:38 CT
17 Nov 2017
MAR 2021 显示价格走势 - - 50.350 - - - 0 55.350 / 45.375 16:37:38 CT
17 Nov 2017
APR 2021 显示价格走势 - - 50.300 - - - 0 55.325 / 45.350 16:37:38 CT
17 Nov 2017
MAY 2021 显示价格走势 - - 50.250 - - - 0 55.250 / 45.250 16:37:40 CT
17 Nov 2017
JUN 2021 显示价格走势 - - 50.200 - - - 0 55.200 / 45.200 16:37:40 CT
17 Nov 2017
JUL 2021 显示价格走势 - - 50.150 - - - 0 55.125 / 45.150 16:37:40 CT
17 Nov 2017
AUG 2021 显示价格走势 - - 50.150 - - - 0 55.100 / 45.100 16:37:41 CT
17 Nov 2017
SEP 2021 显示价格走势 - - 50.075 - - - 0 55.000 / 45.025 16:37:41 CT
17 Nov 2017
OCT 2021 显示价格走势 - - 50.050 - - - 0 54.975 / 45.000 16:37:41 CT
17 Nov 2017
NOV 2021 显示价格走势 - - 50.025 - - - 0 54.950 / 44.950 16:37:45 CT
17 Nov 2017
DEC 2021 显示价格走势 - - 50.025 - - - 0 54.925 / 44.950 16:37:44 CT
17 Nov 2017
JAN 2022 显示价格走势 - - 50.000 - - - 0 54.875 / 44.900 16:38:08 CT
17 Nov 2017
FEB 2022 显示价格走势 - - 50.000 - - - 0 54.850 / 44.875 16:38:10 CT
17 Nov 2017
MAR 2022 显示价格走势 - - 50.025 - - - 0 54.875 / 44.900 16:37:06 CT
17 Nov 2017
APR 2022 显示价格走势 - - 50.050 - - - 0 54.900 / 44.925 16:37:14 CT
17 Nov 2017
MAY 2022 显示价格走势 - - 50.075 - - - 0 54.900 / 44.900 16:37:17 CT
17 Nov 2017
JUN 2022 显示价格走势 - - 50.075 - - - 0 54.900 / 44.900 16:37:26 CT
17 Nov 2017
JUL 2022 显示价格走势 - - 50.050 - - - 0 54.875 / 44.900 16:37:26 CT
17 Nov 2017
AUG 2022 显示价格走势 - - 50.075 - - - 0 54.900 / 44.925 16:37:25 CT
17 Nov 2017
SEP 2022 显示价格走势 - - 50.100 - - - 0 54.925 / 44.950 16:37:30 CT
17 Nov 2017
OCT 2022 显示价格走势 - - 50.125 - - - 0 54.950 / 44.950 16:37:03 CT
17 Nov 2017
NOV 2022 显示价格走势 - - 50.125 - - - 0 54.950 / 44.950 16:37:02 CT
17 Nov 2017
DEC 2022 显示价格走势 - - 50.125 - - - 0 54.950 / 44.975 16:37:13 CT
17 Nov 2017
JAN 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017
FEB 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017
MAR 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017
APR 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017
MAY 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017
JUN 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017
JUL 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017
AUG 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017
SEP 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017
OCT 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017
NOV 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017
DEC 2023 显示价格走势 - - 0.000 - - - 0 - 16:45:00 CT
16 Nov 2017