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
APR 18 61.325 63.100 60.750 62.650 +1.090 62.770 14,382 1,383
MAY 18 61.000 62.850 60.625A 62.475A +1.080 62.600 176 301
JUN 18 61.450 62.200 60.375A 62.150 +1.050 62.250 22 104
JLY 18 61.550 61.775 61.550 61.775 +1.000 61.780 2 66
AUG 18 60.475 61.025 60.475 61.025 +.960 61.250 3 124
SEP 18 60.000 60.275 60.000 60.275 +.920 60.700 3 65
OCT 18 - 59.350B - 59.350B +.870 60.170 0 36
NOV 18 - 58.900B - 58.900B +.830 59.700 0 123
DEC 18 - 59.100B - 59.100B +.800 59.270 5 165
JAN 19 - - - - +.770 58.850 0 30
FEB 19 - 57.850B - 57.850B +.720 58.420 0 1
MAR 19 - - - - +.690 58.030 0 0
APR 19 - - - - +.650 57.650 0 0
MAY 19 - - - - +.610 57.290 0 0
JUN 19 - - - - +.580 56.950 0 6
JLY 19 - - - - +.540 56.600 0 0
AUG 19 - - - - +.510 56.280 0 0
SEP 19 - - - - +.470 55.980 0 0
OCT 19 - - - - +.430 55.710 0 0
NOV 19 - - - - +.390 55.460 0 0
DEC 19 54.500 55.250 54.500 55.250 +.370 55.240 7 23
JAN 20 - - - - +.360 54.970 0 0
FEB 20 - - - - +.340 54.710 0 0
MAR 20 - - - - +.330 54.480 0 0
APR 20 - - - - +.310 54.250 0 0
MAY 20 - - - - +.270 54.030 0 0
JUN 20 - - - - +.230 53.840 0 0
JLY 20 - - - - +.190 53.630 0 1
AUG 20 - - - - +.180 53.460 0 0
SEP 20 - - - - +.190 53.280 0 0
OCT 20 - - - - +.190 53.120 0 0
NOV 20 - - - - +.190 52.980 0 0
DEC 20 - - - - +.180 52.840 0 4
JAN 21 - - - - +.170 52.680 0 0
FEB 21 - - - - +.170 52.550 0 0
MAR 21 - - - - +.170 52.420 0 0
APR 21 - - - - +.170 52.320 0 0
MAY 21 - - - - +.150 52.210 0 0
JUN 21 - - - - +.160 52.090 0 0
JLY 21 - - - - +.160 51.950 0 1
AUG 21 - - - - +.160 51.880 0 0
SEP 21 - - - - +.160 51.820 0 0
OCT 21 - - - - +.160 51.660 0 0
NOV 21 - - - - +.160 51.660 0 0
DEC 21 - - - - +.130 51.630 0 9
JAN 22 - - - - +.130 51.530 0 0
FEB 22 - - - - +.130 51.450 0 0
MAR 22 - - - - +.130 51.440 0 0
APR 22 - - - - +.130 51.420 0 0
MAY 22 - - - - +.130 51.370 0 0
JUN 22 - - - - +.130 51.360 0 0
JLY 22 - - - - +.130 51.250 0 0
AUG 22 - - - - +.130 51.290 0 0
SEP 22 - - - - +.130 51.380 0 0
OCT 22 - - - - +.130 51.300 0 0
NOV 22 - - - - +.130 51.350 0 0
DEC 22 - - - - +.140 51.310 0 1
JAN 23 - - - - +.140 51.310 0 0
FEB 23 - - - - +.140 51.270 0 0
MAR 23 - - - - +.140 51.290 0 0
APR 23 - - - - +.140 51.240 0 0
MAY 23 - - - - +.140 51.200 0 0
JUN 23 - - - - +.140 51.290 0 0
JLY 23 - - - - +.140 51.240 0 0
AUG 23 - - - - +.140 51.190 0 0
SEP 23 - - - - +.140 51.280 0 0
OCT 23 - - - - +.140 51.270 0 0
NOV 23 - - - - +.140 51.270 0 0
DEC 23 - - - - +.140 51.360 0 0
Total 14,600 2,443