Asset Class Navigation

E-mini Crude Oil Futures Quotes Globex

    • 市場數據至少延遲10分鐘。

    • 芝商所集團網站上包含的所有市場數據應僅視為參考,不應用於驗證或補充實時市場數據推送。
圖表 最後 變化 前一交易日結算價 開盤價 成交量 高/低限
JAN 2018 Show Price Chart 56.475 -0.225 56.700 56.800 56.900 56.450 2,163 61.700 / 51.725 05:46:18 CT
20 Nov 2017
FEB 2018 Show Price Chart 56.675 -0.125 56.800 56.750 56.950 56.675 26 61.800 / 51.825 05:18:46 CT
20 Nov 2017
MAR 2018 Show Price Chart 56.600 -0.275 56.875 56.925 56.925 56.600 4 61.850 / 51.875 05:15:41 CT
20 Nov 2017
APR 2018 Show Price Chart - - 56.900 - - - 0 61.875 / 51.900 19:45:49 CT
19 Nov 2017
MAY 2018 Show Price Chart - - 56.800 - - - 0 61.800 / 51.825 16:00:00 CT
19 Nov 2017
JUN 2018 Show Price Chart - - 56.650 - - - 0 61.650 / 51.650 05:15:41 CT
20 Nov 2017
JUL 2018 Show Price Chart - - 56.400 - - - 0 61.375 / 51.400 16:00:00 CT
19 Nov 2017
AUG 2018 Show Price Chart - - 56.100 - - - 0 61.075 / 51.100 05:17:41 CT
20 Nov 2017
SEP 2018 Show Price Chart - - 55.775 - - - 0 60.750 / 50.775 16:00:00 CT
19 Nov 2017
OCT 2018 Show Price Chart - - 55.450 - - - 0 60.425 / 50.450 05:29:49 CT
20 Nov 2017
NOV 2018 Show Price Chart - - 55.125 - - - 0 60.100 / 50.125 16:00:00 CT
19 Nov 2017
DEC 2018 Show Price Chart - - 54.800 - - - 0 59.800 / 49.825 05:29:46 CT
20 Nov 2017
JAN 2019 Show Price Chart - - 54.475 - - - 0 59.475 / 49.500 16:00:00 CT
19 Nov 2017
FEB 2019 Show Price Chart - - 54.175 - - - 0 59.150 / 49.175 16:00:00 CT
19 Nov 2017
MAR 2019 Show Price Chart - - 53.850 - - - 0 58.850 / 48.875 16:00:00 CT
19 Nov 2017
APR 2019 Show Price Chart - - 53.575 - - - 0 58.575 / 48.600 16:00:00 CT
19 Nov 2017
MAY 2019 Show Price Chart - - 53.325 - - - 0 58.300 / 48.325 16:00:00 CT
19 Nov 2017
JUN 2019 Show Price Chart - - 53.100 - - - 0 58.100 / 48.100 05:29:47 CT
20 Nov 2017
JUL 2019 Show Price Chart - - 52.850 - - - 0 57.850 / 47.875 16:00:00 CT
19 Nov 2017
AUG 2019 Show Price Chart - - 52.650 - - - 0 57.650 / 47.650 16:00:00 CT
19 Nov 2017
SEP 2019 Show Price Chart - - 52.475 - - - 0 57.450 / 47.475 16:00:00 CT
19 Nov 2017
OCT 2019 Show Price Chart - - 52.325 - - - 0 57.325 / 47.350 16:00:00 CT
19 Nov 2017
NOV 2019 Show Price Chart - - 52.175 - - - 0 57.175 / 47.200 16:00:00 CT
19 Nov 2017
DEC 2019 Show Price Chart - - 52.050 - - - 0 57.050 / 47.075 05:16:34 CT
20 Nov 2017
JAN 2020 Show Price Chart - - 51.875 - - - 0 56.875 / 46.900 16:00:00 CT
19 Nov 2017
FEB 2020 Show Price Chart - - 51.725 - - - 0 56.725 / 46.750 16:00:00 CT
19 Nov 2017
MAR 2020 Show Price Chart - - 51.600 - - - 0 56.575 / 46.600 16:00:00 CT
19 Nov 2017
APR 2020 Show Price Chart - - 51.425 - - - 0 56.425 / 46.450 16:00:00 CT
19 Nov 2017
MAY 2020 Show Price Chart - - 51.300 - - - 0 56.275 / 46.300 16:00:00 CT
19 Nov 2017
JUN 2020 Show Price Chart - - 51.175 - - - 0 56.150 / 46.175 16:00:00 CT
19 Nov 2017
JUL 2020 Show Price Chart - - 51.000 - - - 0 56.000 / 46.025 16:00:00 CT
19 Nov 2017
AUG 2020 Show Price Chart - - 50.925 - - - 0 55.900 / 45.925 16:00:00 CT
19 Nov 2017
SEP 2020 Show Price Chart - - 50.825 - - - 0 55.825 / 45.850 16:00:00 CT
19 Nov 2017
OCT 2020 Show Price Chart - - 50.750 - - - 0 55.750 / 45.775 16:00:00 CT
19 Nov 2017
NOV 2020 Show Price Chart - - 50.675 - - - 0 55.650 / 45.675 16:00:00 CT
19 Nov 2017
DEC 2020 Show Price Chart - - 50.600 - - - 0 55.600 / 45.625 16:00:00 CT
19 Nov 2017
JAN 2021 Show Price Chart - - 50.500 - - - 0 55.500 / 45.500 16:00:00 CT
19 Nov 2017
FEB 2021 Show Price Chart - - 50.425 - - - 0 55.400 / 45.425 16:00:00 CT
19 Nov 2017
MAR 2021 Show Price Chart - - 50.375 - - - 0 55.350 / 45.375 16:00:00 CT
19 Nov 2017
APR 2021 Show Price Chart - - 50.325 - - - 0 55.325 / 45.350 16:00:00 CT
19 Nov 2017
MAY 2021 Show Price Chart - - 50.250 - - - 0 55.250 / 45.250 16:00:00 CT
19 Nov 2017
JUN 2021 Show Price Chart - - 50.200 - - - 0 55.200 / 45.200 16:00:00 CT
19 Nov 2017
JUL 2021 Show Price Chart - - 50.150 - - - 0 55.125 / 45.150 16:00:00 CT
19 Nov 2017
AUG 2021 Show Price Chart - - 50.100 - - - 0 55.100 / 45.100 16:00:00 CT
19 Nov 2017
SEP 2021 Show Price Chart - - 50.025 - - - 0 55.000 / 45.025 16:00:00 CT
19 Nov 2017
OCT 2021 Show Price Chart - - 50.000 - - - 0 54.975 / 45.000 16:00:00 CT
19 Nov 2017
NOV 2021 Show Price Chart - - 49.950 - - - 0 54.950 / 44.950 16:00:00 CT
19 Nov 2017
DEC 2021 Show Price Chart - - 49.925 - - - 0 54.925 / 44.950 17:00:03 CT
19 Nov 2017
JAN 2022 Show Price Chart - - 49.900 - - - 0 54.875 / 44.900 16:00:00 CT
19 Nov 2017
FEB 2022 Show Price Chart - - 49.875 - - - 0 54.850 / 44.875 16:00:00 CT
19 Nov 2017
MAR 2022 Show Price Chart - - 49.900 - - - 0 54.875 / 44.900 16:00:00 CT
19 Nov 2017
APR 2022 Show Price Chart - - 49.925 - - - 0 54.900 / 44.925 16:00:00 CT
19 Nov 2017
MAY 2022 Show Price Chart - - 49.900 - - - 0 54.900 / 44.900 16:00:00 CT
19 Nov 2017
JUN 2022 Show Price Chart - - 49.900 - - - 0 54.900 / 44.900 16:00:00 CT
19 Nov 2017
JUL 2022 Show Price Chart - - 49.900 - - - 0 54.875 / 44.900 16:00:00 CT
19 Nov 2017
AUG 2022 Show Price Chart - - 49.900 - - - 0 54.900 / 44.925 16:00:00 CT
19 Nov 2017
SEP 2022 Show Price Chart - - 49.950 - - - 0 54.925 / 44.950 16:00:00 CT
19 Nov 2017
OCT 2022 Show Price Chart - - 49.950 - - - 0 54.950 / 44.950 16:00:00 CT
19 Nov 2017
NOV 2022 Show Price Chart - - 49.950 - - - 0 54.950 / 44.950 16:00:00 CT
19 Nov 2017
DEC 2022 Show Price Chart 49.900 -0.050 49.950 49.900 49.900 49.900 1 54.950 / 44.975 18:42:40 CT
19 Nov 2017
JAN 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017
FEB 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017
MAR 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017
APR 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017
MAY 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017
JUN 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017
JUL 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017
AUG 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017
SEP 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017
OCT 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017
NOV 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017
DEC 2023 Show Price Chart - - 0.000 - - - 0 - 16:00:00 CT
19 Nov 2017