Asset Class Navigation

E-mini Crude Oil 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 57.125 58.125 57.050 58.050 +1.190 58.020 10,317 3,851
FEB 18 57.175 58.175 57.100 58.075 +1.100 58.020 273 541
MAR 18 57.375 57.975 57.375 57.975 +.980 57.940 62 86
APR 18 57.775 57.775 57.775 57.775 +.860 57.780 27 50
MAY 18 - - - - +.750 57.550 16 81
JUN 18 56.850 56.850 56.850 56.850 +.670 57.240 43 17
JLY 18 - - - - +.590 56.880 37 17
AUG 18 - - - - +.550 56.500 0 74
SEP 18 - - - - +.530 56.130 0 42
OCT 18 - - - - +.530 55.790 0 28
NOV 18 - - - - +.530 55.460 0 1
DEC 18 54.775 55.000 54.525 54.525 +.560 55.160 5 104
JAN 19 - - - - +.560 54.830 0 0
FEB 19 - - - - +.560 54.510 0 1
MAR 19 - - - - +.550 54.190 0 0
APR 19 - - - - +.530 53.890 0 0
MAY 19 - - - - +.530 53.620 0 0
JUN 19 - - - - +.520 53.360 0 1
JLY 19 - - - - +.510 53.100 0 0
AUG 19 - - - - +.500 52.870 0 0
SEP 19 - - - - +.510 52.680 0 0
OCT 19 - - - - +.510 52.510 0 0
NOV 19 - - - - +.510 52.350 0 0
DEC 19 - - - - +.500 52.220 0 16
JAN 20 - - - - +.490 52.020 0 0
FEB 20 - - - - +.480 51.840 0 0
MAR 20 - - - - +.460 51.650 0 0
APR 20 - - - - +.450 51.490 0 0
MAY 20 - - - - +.450 51.330 0 0
JUN 20 - - - - +.440 51.180 0 0
JLY 20 - - - - +.430 51.010 0 1
AUG 20 - - - - +.430 50.890 0 0
SEP 20 - - - - +.390 50.750 0 0
OCT 20 - - - - +.380 50.640 0 0
NOV 20 - - - - +.330 50.500 0 0
DEC 20 - - - - +.330 50.410 0 5
JAN 21 - - - - +.330 50.270 0 0
FEB 21 - - - - +.300 50.180 0 0
MAR 21 - - - - +.290 50.110 0 0
APR 21 - - - - +.270 50.030 0 0
MAY 21 - - - - +.230 49.910 0 0
JUN 21 - - - - +.210 49.830 0 0
JLY 21 - - - - +.190 49.740 0 1
AUG 21 - - - - +.190 49.700 0 0
SEP 21 - - - - +.180 49.600 0 0
OCT 21 - - - - +.170 49.550 0 0
NOV 21 - - - - +.160 49.500 0 0
DEC 21 - - - - +.150 49.460 0 5
JAN 22 - - - - +.140 49.400 0 0
FEB 22 - - - - +.130 49.370 0 0
MAR 22 - - - - +.120 49.370 0 0
APR 22 - - - - +.120 49.380 0 0
MAY 22 - - - - +.110 49.350 0 0
JUN 22 - - - - +.100 49.330 0 0
JLY 22 - - - - +.090 49.300 0 0
AUG 22 - - - - +.080 49.330 0 0
SEP 22 - - - - +.080 49.370 0 0
OCT 22 - - - - +.070 49.360 0 0
NOV 22 - - - - +.060 49.360 0 0
DEC 22 - - - - +.050 49.360 0 1
JAN 23 - - - - +.040 49.380 0 0
FEB 23 - - - - +.030 49.390 0 0
MAR 23 - - - - +.030 49.420 0 0
APR 23 - - - - +.020 49.440 0 0
MAY 23 - - - - +.010 49.450 0 0
JUN 23 - - - - UNCH 49.470 0 0
JLY 23 - - - - -.010 49.490 0 0
AUG 23 - - - - -.020 49.500 0 0
SEP 23 - - - - -.020 49.530 0 0
OCT 23 - - - - -.030 49.550 0 0
NOV 23 - - - - -.040 49.560 0 0
DEC 23 - - - - -.050 49.580 0 0
Total 10,780 4,923