Asset Class Navigation

Brent Last Day Financial 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
MAR 18 68.78 69.51 68.39 69.31 +.42 69.03 21,381 22,138
APR 18 68.24 69.09 68.03A 68.96 +.39 68.63 10,284 10,625
MAY 18 68.00 68.60B 67.72A 68.46B +.36 68.26 3,587 8,074
JUN 18 67.64 68.40 67.44A 68.14B +.34 67.94 6,721 41,251
JLY 18 67.38 67.90B 67.16 67.78B +.32 67.62 1,607 4,889
AUG 18 66.96 67.12 66.96 67.12 +.31 67.30 1,115 4,718
SEP 18 66.73 66.73 66.60 66.61 +.30 66.95 945 6,444
OCT 18 66.72 66.79 66.72 66.79 +.29 66.57 706 3,847
NOV 18 65.99 65.99 65.79A 65.79A +.28 66.20 1,001 5,540
DEC 18 65.57 66.15 65.41 65.93 +.27 65.82 8,119 38,455
JAN 19 - - - - +.26 65.50 942 4,127
FEB 19 - - - - +.24 65.19 598 4,817
MAR 19 - - - - +.24 64.88 89 4,645
APR 19 - - - - +.24 64.59 120 2,204
MAY 19 - - - - +.23 64.29 31 1,347
JUN 19 - - - - +.22 63.99 988 6,503
JLY 19 - - - - +.21 63.75 0 752
AUG 19 - - - - +.21 63.48 0 1,567
SEP 19 - - - - +.20 63.20 25 1,063
OCT 19 - - - - +.19 62.94 0 602
NOV 19 - - - - +.18 62.67 0 757
DEC 19 62.35 62.54 62.31 62.51 +.18 62.41 859 11,784
JAN 20 - - - - +.18 62.22 0 23
FEB 20 - - - - +.18 62.02 0 0
MAR 20 62.00 62.00 62.00 62.00 +.18 61.82 1 0
APR 20 - - - - +.18 61.63 0 0
MAY 20 - - - - +.19 61.45 0 0
JUN 20 - - - - +.19 61.28 0 6
JLY 20 - - - - +.19 61.11 0 0
AUG 20 - - - - +.19 60.97 0 0
SEP 20 - - - - +.19 60.83 0 0
OCT 20 - - - - +.19 60.69 0 0
NOV 20 - - - - +.18 60.56 0 0
DEC 20 60.36 60.36 60.36 60.36 +.18 60.41 65 975
JAN 21 - - - - +.18 60.29 0 0
FEB 21 - - - - +.18 60.17 0 0
MAR 21 - - - - +.19 60.08 0 0
APR 21 - - - - +.19 60.01 0 0
MAY 21 - - - - +.19 59.96 0 0
JUN 21 - - - - +.19 59.89 0 0
JLY 21 - - - - +.19 59.81 0 0
AUG 21 - - - - +.18 59.73 0 0
SEP 21 - - - - +.17 59.65 0 0
OCT 21 - - - - +.17 59.58 0 0
NOV 21 - - - - +.17 59.51 0 0
DEC 21 - - - - +.17 59.44 0 50
JAN 22 - - - - +.17 59.43 0 0
FEB 22 - - - - +.17 59.42 0 0
MAR 22 - - - - +.17 59.41 0 0
APR 22 - - - - +.17 59.39 0 0
MAY 22 - - - - +.17 59.37 0 0
JUN 22 - - - - +.17 59.35 0 0
JLY 22 - - - - +.17 59.33 0 0
AUG 22 - - - - +.17 59.31 0 0
SEP 22 - - - - +.17 59.29 0 0
OCT 22 - - - - +.17 59.28 0 0
NOV 22 - - - - +.17 59.27 0 0
DEC 22 - - - - +.17 59.26 0 10
JAN 23 - - - - +.17 59.26 0 0
FEB 23 - - - - +.17 59.26 0 0
MAR 23 - - - - +.17 59.27 0 0
APR 23 - - - - +.17 59.28 0 0
MAY 23 - - - - +.17 59.29 0 0
JUN 23 - - - - +.17 59.30 0 0
JLY 23 - - - - +.17 59.31 0 0
AUG 23 - - - - +.17 59.32 0 0
SEP 23 - - - - +.18 59.33 0 0
OCT 23 - - - - +.19 59.34 0 0
NOV 23 - - - - +.19 59.35 0 0
DEC 23 - - - - +.19 59.36 0 0
JAN 24 - - - - +.19 59.39 0 0
FEB 24 - - - - +.19 59.42 0 0
MAR 24 - - - - +.19 59.44 0 0
APR 24 - - - - +.19 59.46 0 0
MAY 24 - - - - +.19 59.48 0 0
JUN 24 - - - - +.19 59.50 0 0
JLY 24 - - - - +.19 59.53 0 0
AUG 24 - - - - +.19 59.56 0 0
SEP 24 - - - - +.19 59.58 0 0
OCT 24 - - - - +.19 59.60 0 0
NOV 24 - - - - +.19 59.62 0 0
DEC 24 - - - - +.19 59.64 0 0
JAN 25 - - - - +.19 59.67 0 0
FEB 25 - - - - +.19 59.69 0 0
MAR 25 - - - - +.19 59.71 0 0
APR 25 - - - - +.19 59.71 0 0
MAY 25 - - - - +.19 59.71 0 0
JUN 25 - - - - +.19 59.71 0 0
JLY 25 - - - - +.19 59.71 0 0
AUG 25 - - - - +.19 59.71 0 0
SEP 25 - - - - +.19 59.71 0 0
OCT 25 - - - - +.19 59.71 0 0
NOV 25 - - - - +.19 59.71 0 0
DEC 25 - - - - +.19 59.71 0 0
JAN 26 - - - - 0 59.71 0 0
FEB 26 - - - - 0 59.71 0 0
MAR 26 - - - - 0 59.71 0 0
Total 59,184 187,213