Asset Class Navigation

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。
期权 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 NOV 2017 显示价格走势 51.48 +0.19 51.29 51.42 51.57 50.70 16,734 57.04 / 47.04 13:01:57 CT
20 Oct 2017
DEC 2017 DEC 2017 显示价格走势 51.66 +0.15 51.51 51.59 51.81 50.87 580,099 56.51 / 46.51 13:01:57 CT
20 Oct 2017
JAN 2018 JAN 2018 显示价格走势 51.86 +0.13 51.73 51.79 52.00 51.09 68,069 56.73 / 46.73 13:01:55 CT
20 Oct 2017
FEB 2018 FEB 2018 显示价格走势 51.99 +0.12 51.87 51.93 52.13 51.24 27,563 56.87 / 46.87 13:01:50 CT
20 Oct 2017
MAR 2018 MAR 2018 显示价格走势 52.08 +0.11 51.97 52.04 52.22 51.37 25,691 56.97 / 46.97 13:01:53 CT
20 Oct 2017
APR 2018 APR 2018 显示价格走势 52.11 +0.10 52.01 52.03 52.24 51.42 11,110 57.01 / 47.01 13:01:35 CT
20 Oct 2017
MAY 2018 MAY 2018 显示价格走势 52.12 +0.12 52.00 52.03 52.20 51.62 9,954 57.00 / 47.00 13:01:24 CT
20 Oct 2017
JUN 2018 JUN 2018 显示价格走势 52.03 +0.09 51.94 51.94 52.16 51.36 25,874 56.94 / 46.94 13:01:53 CT
20 Oct 2017
JUL 2018 JUL 2018 显示价格走势 51.94 +0.10 51.84 51.88 51.96 51.31 3,288 56.84 / 46.84 13:01:24 CT
20 Oct 2017
AUG 2018 AUG 2018 显示价格走势 51.83 +0.10 51.73 51.26 51.84 51.26 3,451 56.73 / 46.73 13:01:24 CT
20 Oct 2017
SEP 2018 SEP 2018 显示价格走势 51.69 +0.07 51.62 51.70 51.79 51.12 4,450 56.62 / 46.62 13:01:39 CT
20 Oct 2017
OCT 2018 OCT 2018 显示价格走势 51.59 +0.08 51.51 51.58 51.68 51.01 960 56.51 / 46.51 12:57:20 CT
20 Oct 2017
NOV 2018 NOV 2018 显示价格走势 51.27 -0.14 51.41 51.47 51.50 51.27 667 56.41 / 46.41 12:50:07 CT
20 Oct 2017
DEC 2018 DEC 2018 显示价格走势 51.37 +0.06 51.31 51.34 51.51 50.81 24,377 56.31 / 46.31 13:01:53 CT
20 Oct 2017
JAN 2019 JAN 2019 显示价格走势 - - 51.17 - - - 520 56.17 / 46.17 12:32:27 CT
20 Oct 2017
FEB 2019 FEB 2019 显示价格走势 - - 51.05 - - - 811 56.05 / 46.05 12:32:27 CT
20 Oct 2017
MAR 2019 MAR 2019 显示价格走势 - - 50.94 - - - 1,494 55.94 / 45.94 12:52:04 CT
20 Oct 2017
APR 2019 APR 2019 显示价格走势 - - 50.85 - - - 304 55.85 / 45.85 13:01:24 CT
20 Oct 2017
MAY 2019 MAY 2019 显示价格走势 - - 50.77 - - - 235 55.77 / 45.77 13:01:24 CT
20 Oct 2017
JUN 2019 JUN 2019 显示价格走势 50.70 -0.02 50.72 50.74 50.90 50.33 4,931 55.72 / 45.72 13:01:39 CT
20 Oct 2017
JUL 2019 JUL 2019 显示价格走势 - - 50.63 - - - 23 55.63 / 45.63 10:30:55 CT
20 Oct 2017
AUG 2019 AUG 2019 显示价格走势 - - 50.54 - - - 15 55.54 / 45.54 10:30:55 CT
20 Oct 2017
SEP 2019 SEP 2019 显示价格走势 - - 50.47 - - - 2 55.47 / 45.47 08:00:34 CT
20 Oct 2017
OCT 2019 OCT 2019 显示价格走势 - - 50.42 - - - 260 55.42 / 45.42 11:29:05 CT
20 Oct 2017
NOV 2019 NOV 2019 显示价格走势 - - 50.38 - - - 422 55.38 / 45.38 12:54:20 CT
20 Oct 2017
DEC 2019 DEC 2019 显示价格走势 50.38 +0.03 50.35 50.32 50.50 50.03 5,211 55.35 / 45.35 13:01:38 CT
20 Oct 2017
JAN 2020 JAN 2020 显示价格走势 - - 50.27 - - - 166 55.27 / 45.27 12:54:20 CT
20 Oct 2017
FEB 2020 FEB 2020 显示价格走势 50.15 -0.05 50.20 50.15 50.15 50.15 61 55.20 / 45.20 11:16:50 CT
20 Oct 2017
MAR 2020 MAR 2020 显示价格走势 - - 50.14 - - - 0 55.14 / 45.14 18:21:03 CT
19 Oct 2017
APR 2020 APR 2020 显示价格走势 - - 50.09 - - - 0 55.09 / 45.09 18:20:19 CT
19 Oct 2017
MAY 2020 MAY 2020 显示价格走势 - - 50.04 - - - 0 55.04 / 45.04 18:20:18 CT
19 Oct 2017
JUN 2020 JUN 2020 显示价格走势 - - 50.01 - - - 410 55.01 / 45.01 11:04:13 CT
20 Oct 2017
JUL 2020 JUL 2020 显示价格走势 - - 49.95 - - - 0 54.95 / 44.95 18:20:35 CT
19 Oct 2017
AUG 2020 AUG 2020 显示价格走势 - - 49.92 - - - 0 54.92 / 44.92 18:20:21 CT
19 Oct 2017
SEP 2020 SEP 2020 显示价格走势 - - 49.90 - - - 0 54.90 / 44.90 18:20:43 CT
19 Oct 2017
OCT 2020 OCT 2020 显示价格走势 - - 49.89 - - - 0 54.89 / 44.89 18:21:16 CT
19 Oct 2017
NOV 2020 NOV 2020 显示价格走势 - - 49.89 - - - 100 54.89 / 44.89 12:57:12 CT
20 Oct 2017
DEC 2020 DEC 2020 显示价格走势 49.90 +0.01 49.89 49.99 50.11 49.64 1,052 54.89 / 44.89 12:57:12 CT
20 Oct 2017
JAN 2021 JAN 2021 显示价格走势 - - 49.84 - - - 100 54.84 / 44.84 12:57:12 CT
20 Oct 2017
FEB 2021 FEB 2021 显示价格走势 - - 49.81 - - - 0 54.81 / 44.81 18:21:22 CT
19 Oct 2017
MAR 2021 MAR 2021 显示价格走势 - - 49.78 - - - 0 54.78 / 44.78 18:20:24 CT
19 Oct 2017
APR 2021 APR 2021 显示价格走势 - - 49.76 - - - 0 54.76 / 44.76 18:20:20 CT
19 Oct 2017
MAY 2021 MAY 2021 显示价格走势 - - 49.76 - - - 0 54.76 / 44.76 18:20:52 CT
19 Oct 2017
JUN 2021 JUN 2021 显示价格走势 - - 49.78 - - - 0 54.78 / 44.78 18:21:01 CT
19 Oct 2017
JUL 2021 JUL 2021 显示价格走势 - - 49.73 - - - 0 54.73 / 44.73 18:21:12 CT
19 Oct 2017
AUG 2021 AUG 2021 显示价格走势 - - 49.71 - - - 0 54.71 / 44.71 18:20:34 CT
19 Oct 2017
SEP 2021 SEP 2021 显示价格走势 - - 49.70 - - - 0 54.70 / 44.70 18:20:30 CT
19 Oct 2017
OCT 2021 OCT 2021 显示价格走势 - - 49.71 - - - 0 54.71 / 44.71 18:21:00 CT
19 Oct 2017
NOV 2021 NOV 2021 显示价格走势 - - 49.73 - - - 0 54.73 / 44.73 18:20:37 CT
19 Oct 2017
DEC 2021 DEC 2021 显示价格走势 - - 49.77 - - - 136 54.77 / 44.77 12:14:10 CT
20 Oct 2017
JAN 2022 JAN 2022 显示价格走势 - - 49.75 - - - 0 54.75 / 44.75 18:20:28 CT
19 Oct 2017
FEB 2022 FEB 2022 显示价格走势 - - 49.74 - - - 0 54.74 / 44.74 18:21:00 CT
19 Oct 2017
MAR 2022 MAR 2022 显示价格走势 - - 49.73 - - - 0 54.73 / 44.73 18:20:35 CT
19 Oct 2017
APR 2022 APR 2022 显示价格走势 - - 49.73 - - - 0 54.73 / 44.73 18:20:54 CT
19 Oct 2017
MAY 2022 MAY 2022 显示价格走势 - - 49.77 - - - 0 54.77 / 44.77 18:20:52 CT
19 Oct 2017
JUN 2022 JUN 2022 显示价格走势 - - 49.83 - - - 0 54.83 / 44.83 18:20:23 CT
19 Oct 2017
JUL 2022 JUL 2022 显示价格走势 - - 49.81 - - - 0 54.81 / 44.81 18:21:11 CT
19 Oct 2017
AUG 2022 AUG 2022 显示价格走势 - - 49.80 - - - 0 54.80 / 44.80 18:21:00 CT
19 Oct 2017
SEP 2022 SEP 2022 显示价格走势 - - 49.81 - - - 0 54.81 / 44.81 18:20:57 CT
19 Oct 2017
OCT 2022 OCT 2022 显示价格走势 - - 49.84 - - - 0 54.84 / 44.84 18:20:55 CT
19 Oct 2017
NOV 2022 NOV 2022 显示价格走势 - - 49.90 - - - 0 54.90 / 44.90 18:20:21 CT
19 Oct 2017
DEC 2022 DEC 2022 显示价格走势 - - 49.97 - - - 0 54.97 / 44.97 08:30:58 CT
20 Oct 2017
JUN 2023 JUN 2023 显示价格走势 - - 50.18 - - - 0 55.18 / 45.18 18:20:59 CT
19 Oct 2017
DEC 2023 DEC 2023 显示价格走势 - - 50.47 - - - 0 55.47 / 45.47 08:28:33 CT
20 Oct 2017
JUN 2024 JUN 2024 显示价格走势 - - 50.71 - - - 0 55.71 / 45.71 18:21:06 CT
19 Oct 2017
DEC 2024 DEC 2024 显示价格走势 - - 51.02 - - - 0 56.02 / 46.02 04:42:49 CT
20 Oct 2017
JUN 2025 JUN 2025 显示价格走势 - - 51.32 - - - 0 56.32 / 46.32 18:20:55 CT
19 Oct 2017
DEC 2025 DEC 2025 显示价格走势 - - 51.62 - - - 0 56.62 / 46.62 20:11:52 CT
19 Oct 2017

WTI 原油期货

WTI全称West Texas Intermediate (WTI),是西德州轻质低硫原油期货,德克萨斯是美国出产石油的州,芝商所旗下NYMEX推出的原油期货合约就是以在西德克萨斯的炼油厂生产出的商品的样本做为合约进行交易。西得克萨斯中质(WTI)原油期货合约长期以来被众多投资者视为国际能源市场衡量原油价格变化的基准价,NYMEX的WTI原油期货市场深具流动性,每天交易近24小时,可以随时有效的进入或退出市场。