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
NOV 2017 Show Price Chart 51.375 +0.725 50.650 50.675 51.450 50.375 5,572 55.650 / 45.675 10:01:27 CT
25 Sep 2017
DEC 2017 Show Price Chart 51.675 +0.650 51.025 50.600 51.725 50.600 191 56.025 / 46.050 10:00:11 CT
25 Sep 2017
JAN 2018 Show Price Chart 51.900 +0.600 51.300 51.550 52.000 51.550 15 56.300 / 46.325 09:39:37 CT
25 Sep 2017
FEB 2018 Show Price Chart 52.150 +0.675 51.475 52.000 52.150 52.000 2 56.450 / 46.475 08:35:09 CT
25 Sep 2017
MAR 2018 Show Price Chart - - 51.550 - - - 0 56.550 / 46.575 16:00:00 CT
24 Sep 2017
APR 2018 Show Price Chart 51.900 +0.300 51.600 51.900 51.900 51.900 1 56.600 / 46.600 08:53:04 CT
25 Sep 2017
MAY 2018 Show Price Chart 52.125 +0.525 51.600 52.125 52.125 52.125 1 56.600 / 46.600 09:02:26 CT
25 Sep 2017
JUN 2018 Show Price Chart 52.000 +0.425 51.575 52.000 52.000 52.000 3 56.575 / 46.600 09:53:58 CT
25 Sep 2017
JUL 2018 Show Price Chart - - 51.525 - - - 2 56.525 / 46.550 08:33:30 CT
25 Sep 2017
AUG 2018 Show Price Chart - - 51.475 - - - 0 56.475 / 46.500 07:15:12 CT
25 Sep 2017
SEP 2018 Show Price Chart - - 51.450 - - - 0 56.450 / 46.450 16:00:00 CT
24 Sep 2017
OCT 2018 Show Price Chart - - 51.425 - - - 0 56.400 / 46.425 07:15:12 CT
25 Sep 2017
NOV 2018 Show Price Chart - - 51.400 - - - 0 56.400 / 46.425 16:00:00 CT
24 Sep 2017
DEC 2018 Show Price Chart 51.500 +0.100 51.400 51.500 51.500 51.500 2 56.400 / 46.400 07:08:59 CT
25 Sep 2017
JAN 2019 Show Price Chart - - 51.350 - - - 0 56.350 / 46.350 16:00:00 CT
24 Sep 2017
FEB 2019 Show Price Chart - - 51.300 - - - 0 56.300 / 46.300 16:00:00 CT
24 Sep 2017
MAR 2019 Show Price Chart - - 51.250 - - - 0 56.250 / 46.250 16:00:00 CT
24 Sep 2017
APR 2019 Show Price Chart - - 51.200 - - - 0 56.200 / 46.225 16:00:00 CT
24 Sep 2017
MAY 2019 Show Price Chart - - 51.175 - - - 0 56.150 / 46.175 16:00:00 CT
24 Sep 2017
JUN 2019 Show Price Chart - - 51.150 - - - 0 56.150 / 46.175 16:00:00 CT
24 Sep 2017
JUL 2019 Show Price Chart - - 51.100 - - - 0 56.100 / 46.125 16:00:00 CT
24 Sep 2017
AUG 2019 Show Price Chart - - 51.075 - - - 0 56.050 / 46.075 16:00:00 CT
24 Sep 2017
SEP 2019 Show Price Chart - - 51.025 - - - 0 56.025 / 46.050 16:00:00 CT
24 Sep 2017
OCT 2019 Show Price Chart - - 51.000 - - - 0 56.000 / 46.025 16:00:00 CT
24 Sep 2017
NOV 2019 Show Price Chart - - 51.000 - - - 0 56.000 / 46.000 16:00:00 CT
24 Sep 2017
DEC 2019 Show Price Chart - - 51.000 - - - 0 56.000 / 46.025 16:00:00 CT
24 Sep 2017
JAN 2020 Show Price Chart - - 50.950 - - - 0 55.950 / 45.975 16:00:00 CT
24 Sep 2017
FEB 2020 Show Price Chart - - 50.925 - - - 0 55.925 / 45.950 16:00:00 CT
24 Sep 2017
MAR 2020 Show Price Chart - - 50.900 - - - 0 55.900 / 45.925 16:00:00 CT
24 Sep 2017
APR 2020 Show Price Chart - - 50.900 - - - 0 55.875 / 45.900 16:00:00 CT
24 Sep 2017
MAY 2020 Show Price Chart - - 50.875 - - - 0 55.875 / 45.900 16:00:00 CT
24 Sep 2017
JUN 2020 Show Price Chart - - 50.900 - - - 0 55.900 / 45.900 16:00:00 CT
24 Sep 2017
JUL 2020 Show Price Chart - - 50.875 - - - 0 55.850 / 45.875 16:00:00 CT
24 Sep 2017
AUG 2020 Show Price Chart - - 50.850 - - - 0 55.850 / 45.850 16:00:00 CT
24 Sep 2017
SEP 2020 Show Price Chart - - 50.850 - - - 0 55.850 / 45.850 16:00:00 CT
24 Sep 2017
OCT 2020 Show Price Chart - - 50.850 - - - 0 55.850 / 45.875 16:00:00 CT
24 Sep 2017
NOV 2020 Show Price Chart - - 50.875 - - - 0 55.875 / 45.900 16:00:00 CT
24 Sep 2017
DEC 2020 Show Price Chart - - 50.925 - - - 0 55.925 / 45.950 16:00:00 CT
24 Sep 2017
JAN 2021 Show Price Chart - - 50.900 - - - 0 55.900 / 45.900 16:00:00 CT
24 Sep 2017
FEB 2021 Show Price Chart - - 50.900 - - - 0 55.900 / 45.900 16:00:00 CT
24 Sep 2017
MAR 2021 Show Price Chart - - 50.900 - - - 0 55.900 / 45.900 16:00:00 CT
24 Sep 2017
APR 2021 Show Price Chart - - 50.900 - - - 0 55.900 / 45.925 16:00:00 CT
24 Sep 2017
MAY 2021 Show Price Chart - - 50.950 - - - 0 55.925 / 45.950 16:00:00 CT
24 Sep 2017
JUN 2021 Show Price Chart - - 51.000 - - - 0 55.975 / 46.000 16:00:00 CT
24 Sep 2017
JUL 2021 Show Price Chart - - 50.950 - - - 0 55.950 / 45.975 16:00:00 CT
24 Sep 2017
AUG 2021 Show Price Chart - - 50.950 - - - 0 55.950 / 45.975 16:00:00 CT
24 Sep 2017
SEP 2021 Show Price Chart - - 51.000 - - - 0 55.975 / 46.000 16:00:00 CT
24 Sep 2017
OCT 2021 Show Price Chart - - 51.025 - - - 0 56.025 / 46.050 16:00:00 CT
24 Sep 2017
NOV 2021 Show Price Chart - - 51.100 - - - 0 56.075 / 46.100 16:00:00 CT
24 Sep 2017
DEC 2021 Show Price Chart - - 51.175 - - - 0 56.150 / 46.175 16:00:00 CT
24 Sep 2017
JAN 2022 Show Price Chart - - 51.175 - - - 0 56.150 / 46.175 16:00:00 CT
24 Sep 2017
FEB 2022 Show Price Chart - - 51.175 - - - 0 56.175 / 46.200 16:00:00 CT
24 Sep 2017
MAR 2022 Show Price Chart - - 51.200 - - - 0 56.200 / 46.225 16:00:00 CT
24 Sep 2017
APR 2022 Show Price Chart - - 51.250 - - - 0 56.250 / 46.250 16:00:00 CT
24 Sep 2017
MAY 2022 Show Price Chart - - 51.300 - - - 0 56.300 / 46.325 16:00:00 CT
24 Sep 2017
JUN 2022 Show Price Chart - - 51.400 - - - 0 56.375 / 46.400 16:00:00 CT
24 Sep 2017
JUL 2022 Show Price Chart - - 51.400 - - - 0 56.375 / 46.400 16:00:00 CT
24 Sep 2017
AUG 2022 Show Price Chart - - 51.400 - - - 0 56.400 / 46.425 16:00:00 CT
24 Sep 2017
SEP 2022 Show Price Chart - - 51.450 - - - 0 56.450 / 46.450 16:00:00 CT
24 Sep 2017
OCT 2022 Show Price Chart - - 51.500 - - - 0 56.500 / 46.525 16:00:00 CT
24 Sep 2017
NOV 2022 Show Price Chart - - 51.575 - - - 0 56.575 / 46.600 16:00:00 CT
24 Sep 2017
DEC 2022 Show Price Chart - - 51.675 - - - 0 56.650 / 46.675 16:00:00 CT
24 Sep 2017