Asset Class Navigation

Brent Last Day Financial 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
MAR 2018 MAR 2018 显示价格走势 - - 68.61 - - - 0 73.61 / 63.61 10:52:35 CT
20 Jan 2018
APR 2018 APR 2018 显示价格走势 - - 68.24 - - - 0 73.24 / 63.24 10:52:35 CT
20 Jan 2018
MAY 2018 MAY 2018 显示价格走势 - - 67.90 - - - 0 72.90 / 62.90 10:52:35 CT
20 Jan 2018
JUN 2018 JUN 2018 显示价格走势 - - 67.60 - - - 0 72.60 / 62.60 10:52:35 CT
20 Jan 2018
JUL 2018 JUL 2018 显示价格走势 - - 67.30 - - - 0 72.30 / 62.30 10:52:35 CT
20 Jan 2018
AUG 2018 AUG 2018 显示价格走势 - - 66.99 - - - 0 71.99 / 61.99 10:52:35 CT
20 Jan 2018
SEP 2018 SEP 2018 显示价格走势 - - 66.65 - - - 0 71.65 / 61.65 10:52:35 CT
20 Jan 2018
OCT 2018 OCT 2018 显示价格走势 - - 66.28 - - - 0 71.28 / 61.28 10:52:35 CT
20 Jan 2018
NOV 2018 NOV 2018 显示价格走势 - - 65.92 - - - 0 70.92 / 60.92 10:52:35 CT
20 Jan 2018
DEC 2018 DEC 2018 显示价格走势 - - 65.55 - - - 0 70.55 / 60.55 10:52:35 CT
20 Jan 2018
JAN 2019 JAN 2019 显示价格走势 - - 65.24 - - - 0 70.24 / 60.24 10:52:35 CT
20 Jan 2018
FEB 2019 FEB 2019 显示价格走势 - - 64.95 - - - 0 69.95 / 59.95 10:52:35 CT
20 Jan 2018
MAR 2019 MAR 2019 显示价格走势 - - 64.64 - - - 0 69.64 / 59.64 10:52:35 CT
20 Jan 2018
APR 2019 APR 2019 显示价格走势 - - 64.35 - - - 0 69.35 / 59.35 10:52:35 CT
20 Jan 2018
MAY 2019 MAY 2019 显示价格走势 - - 64.06 - - - 0 69.06 / 59.06 10:52:35 CT
20 Jan 2018
JUN 2019 JUN 2019 显示价格走势 - - 63.77 - - - 0 68.77 / 58.77 10:52:35 CT
20 Jan 2018
JUL 2019 JUL 2019 显示价格走势 - - 63.54 - - - 0 68.54 / 58.54 10:52:35 CT
20 Jan 2018
AUG 2019 AUG 2019 显示价格走势 - - 63.27 - - - 0 68.27 / 58.27 10:52:35 CT
20 Jan 2018
SEP 2019 SEP 2019 显示价格走势 - - 63.00 - - - 0 68.00 / 58.00 10:52:35 CT
20 Jan 2018
OCT 2019 OCT 2019 显示价格走势 - - 62.75 - - - 0 67.75 / 57.75 10:52:35 CT
20 Jan 2018
NOV 2019 NOV 2019 显示价格走势 - - 62.49 - - - 0 67.49 / 57.49 10:52:35 CT
20 Jan 2018
DEC 2019 DEC 2019 显示价格走势 - - 62.23 - - - 0 67.23 / 57.23 10:52:35 CT
20 Jan 2018
JAN 2020 JAN 2020 显示价格走势 - - 62.04 - - - 0 67.04 / 57.04 10:52:35 CT
20 Jan 2018
FEB 2020 FEB 2020 显示价格走势 - - 61.84 - - - 0 66.84 / 56.84 10:52:35 CT
20 Jan 2018
MAR 2020 MAR 2020 显示价格走势 - - 61.64 - - - 0 66.64 / 56.64 10:52:35 CT
20 Jan 2018
APR 2020 APR 2020 显示价格走势 - - 61.45 - - - 0 66.45 / 56.45 10:52:35 CT
20 Jan 2018
MAY 2020 MAY 2020 显示价格走势 - - 61.26 - - - 0 66.26 / 56.26 10:52:35 CT
20 Jan 2018
JUN 2020 JUN 2020 显示价格走势 - - 61.09 - - - 0 66.09 / 56.09 10:52:35 CT
20 Jan 2018
JUL 2020 JUL 2020 显示价格走势 - - 60.92 - - - 0 65.92 / 55.92 10:52:35 CT
20 Jan 2018
AUG 2020 AUG 2020 显示价格走势 - - 60.78 - - - 0 65.78 / 55.78 10:52:35 CT
20 Jan 2018
SEP 2020 SEP 2020 显示价格走势 - - 60.64 - - - 0 65.64 / 55.64 10:52:35 CT
20 Jan 2018
OCT 2020 OCT 2020 显示价格走势 - - 60.50 - - - 0 65.50 / 55.50 10:52:35 CT
20 Jan 2018
NOV 2020 NOV 2020 显示价格走势 - - 60.38 - - - 0 65.38 / 55.38 10:52:35 CT
20 Jan 2018
DEC 2020 DEC 2020 显示价格走势 - - 60.23 - - - 0 65.23 / 55.23 10:52:35 CT
20 Jan 2018
JAN 2021 JAN 2021 显示价格走势 - - 60.11 - - - 0 65.11 / 55.11 10:52:35 CT
20 Jan 2018
FEB 2021 FEB 2021 显示价格走势 - - 59.99 - - - 0 64.99 / 54.99 10:52:35 CT
20 Jan 2018
MAR 2021 MAR 2021 显示价格走势 - - 59.89 - - - 0 64.89 / 54.89 10:52:35 CT
20 Jan 2018
APR 2021 APR 2021 显示价格走势 - - 59.82 - - - 0 64.82 / 54.82 10:52:35 CT
20 Jan 2018
MAY 2021 MAY 2021 显示价格走势 - - 59.77 - - - 0 64.77 / 54.77 10:52:35 CT
20 Jan 2018
JUN 2021 JUN 2021 显示价格走势 - - 59.70 - - - 0 64.70 / 54.70 10:52:35 CT
20 Jan 2018
JUL 2021 JUL 2021 显示价格走势 - - 59.62 - - - 0 64.62 / 54.62 10:52:35 CT
20 Jan 2018
AUG 2021 AUG 2021 显示价格走势 - - 59.55 - - - 0 64.55 / 54.55 10:52:35 CT
20 Jan 2018
SEP 2021 SEP 2021 显示价格走势 - - 59.48 - - - 0 64.48 / 54.48 10:52:35 CT
20 Jan 2018
OCT 2021 OCT 2021 显示价格走势 - - 59.41 - - - 0 64.41 / 54.41 10:52:35 CT
20 Jan 2018
NOV 2021 NOV 2021 显示价格走势 - - 59.34 - - - 0 64.34 / 54.34 10:52:35 CT
20 Jan 2018
DEC 2021 DEC 2021 显示价格走势 - - 59.27 - - - 0 64.27 / 54.27 10:52:35 CT
20 Jan 2018
JAN 2022 JAN 2022 显示价格走势 - - 59.26 - - - 0 64.26 / 54.26 10:52:35 CT
20 Jan 2018
FEB 2022 FEB 2022 显示价格走势 - - 59.25 - - - 0 64.25 / 54.25 10:52:35 CT
20 Jan 2018
MAR 2022 MAR 2022 显示价格走势 - - 59.24 - - - 0 64.24 / 54.24 10:52:35 CT
20 Jan 2018
APR 2022 APR 2022 显示价格走势 - - 59.22 - - - 0 64.22 / 54.22 10:52:35 CT
20 Jan 2018
MAY 2022 MAY 2022 显示价格走势 - - 59.20 - - - 0 64.20 / 54.20 10:52:35 CT
20 Jan 2018
JUN 2022 JUN 2022 显示价格走势 - - 59.18 - - - 0 64.18 / 54.18 10:52:35 CT
20 Jan 2018
JUL 2022 JUL 2022 显示价格走势 - - 59.16 - - - 0 64.16 / 54.16 10:52:35 CT
20 Jan 2018
AUG 2022 AUG 2022 显示价格走势 - - 59.14 - - - 0 64.14 / 54.14 10:52:35 CT
20 Jan 2018
SEP 2022 SEP 2022 显示价格走势 - - 59.12 - - - 0 64.12 / 54.12 10:52:35 CT
20 Jan 2018
OCT 2022 OCT 2022 显示价格走势 - - 59.11 - - - 0 64.11 / 54.11 10:52:35 CT
20 Jan 2018
NOV 2022 NOV 2022 显示价格走势 - - 59.10 - - - 0 64.10 / 54.10 10:52:35 CT
20 Jan 2018
DEC 2022 DEC 2022 显示价格走势 - - 59.09 - - - 0 64.09 / 54.09 10:52:35 CT
20 Jan 2018
JAN 2023 JAN 2023 显示价格走势 - - 59.09 - - - 0 64.09 / 54.09 10:52:35 CT
20 Jan 2018
FEB 2023 FEB 2023 显示价格走势 - - 59.09 - - - 0 64.09 / 54.09 10:52:35 CT
20 Jan 2018
MAR 2023 MAR 2023 显示价格走势 - - 59.10 - - - 0 64.10 / 54.10 10:52:35 CT
20 Jan 2018
APR 2023 APR 2023 显示价格走势 - - 59.11 - - - 0 64.11 / 54.11 10:52:35 CT
20 Jan 2018
MAY 2023 MAY 2023 显示价格走势 - - 59.12 - - - 0 64.12 / 54.12 10:52:35 CT
20 Jan 2018
JUN 2023 JUN 2023 显示价格走势 - - 59.13 - - - 0 64.13 / 54.13 10:52:35 CT
20 Jan 2018
JUL 2023 JUL 2023 显示价格走势 - - 59.14 - - - 0 64.14 / 54.14 10:52:35 CT
20 Jan 2018
AUG 2023 AUG 2023 显示价格走势 - - 59.15 - - - 0 64.15 / 54.15 10:52:35 CT
20 Jan 2018
SEP 2023 SEP 2023 显示价格走势 - - 59.15 - - - 0 64.15 / 54.15 10:52:35 CT
20 Jan 2018
OCT 2023 OCT 2023 显示价格走势 - - 59.15 - - - 0 64.15 / 54.15 10:52:35 CT
20 Jan 2018
NOV 2023 NOV 2023 显示价格走势 - - 59.16 - - - 0 64.16 / 54.16 10:52:35 CT
20 Jan 2018
DEC 2023 DEC 2023 显示价格走势 - - 59.17 - - - 0 64.17 / 54.17 10:52:35 CT
20 Jan 2018
JAN 2024 JAN 2024 显示价格走势 - - 59.20 - - - 0 64.20 / 54.20 10:52:35 CT
20 Jan 2018
FEB 2024 FEB 2024 显示价格走势 - - 59.23 - - - 0 64.23 / 54.23 10:52:35 CT
20 Jan 2018
MAR 2024 MAR 2024 显示价格走势 - - 59.25 - - - 0 64.25 / 54.25 10:52:35 CT
20 Jan 2018
APR 2024 APR 2024 显示价格走势 - - 59.27 - - - 0 64.27 / 54.27 10:52:35 CT
20 Jan 2018
MAY 2024 MAY 2024 显示价格走势 - - 59.29 - - - 0 64.29 / 54.29 10:52:35 CT
20 Jan 2018
JUN 2024 JUN 2024 显示价格走势 - - 59.31 - - - 0 64.31 / 54.31 10:52:35 CT
20 Jan 2018
JUL 2024 JUL 2024 显示价格走势 - - 59.34 - - - 0 64.34 / 54.34 10:52:35 CT
20 Jan 2018
AUG 2024 AUG 2024 显示价格走势 - - 59.37 - - - 0 64.37 / 54.37 10:52:35 CT
20 Jan 2018
SEP 2024 SEP 2024 显示价格走势 - - 59.39 - - - 0 64.39 / 54.39 10:52:35 CT
20 Jan 2018
OCT 2024 OCT 2024 显示价格走势 - - 59.41 - - - 0 64.41 / 54.41 10:52:35 CT
20 Jan 2018
NOV 2024 NOV 2024 显示价格走势 - - 59.43 - - - 0 64.43 / 54.43 10:52:35 CT
20 Jan 2018
DEC 2024 DEC 2024 显示价格走势 - - 59.45 - - - 0 64.45 / 54.45 10:52:35 CT
20 Jan 2018
JAN 2025 JAN 2025 显示价格走势 - - 59.48 - - - 0 64.48 / 54.48 10:52:35 CT
20 Jan 2018
FEB 2025 FEB 2025 显示价格走势 - - 59.50 - - - 0 64.50 / 54.50 10:52:35 CT
20 Jan 2018
MAR 2025 MAR 2025 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
APR 2025 APR 2025 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
MAY 2025 MAY 2025 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
JUN 2025 JUN 2025 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
JUL 2025 JUL 2025 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
AUG 2025 AUG 2025 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
SEP 2025 SEP 2025 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
OCT 2025 OCT 2025 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
NOV 2025 NOV 2025 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
DEC 2025 DEC 2025 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
JAN 2026 JAN 2026 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
FEB 2026 FEB 2026 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018
MAR 2026 MAR 2026 显示价格走势 - - 59.52 - - - 0 64.52 / 54.52 10:52:35 CT
20 Jan 2018