Asset Class Navigation

E-mini 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。
图表 最后 变化 前一交易日结算价 开盘价 成交量 高/低限
APR 2018 显示价格走势 61.525 +0.355 61.170 61.275 61.875 60.775 10,823 66.550 / 56.550 16:38:24 CT
16 Feb 2018
MAY 2018 显示价格走势 61.200 +0.420 60.780 60.825 61.500 60.550 64 66.200 / 56.200 16:38:24 CT
16 Feb 2018
JUN 2018 显示价格走势 60.675 +0.395 60.280 60.550 60.925 60.100 85 65.725 / 55.750 16:38:24 CT
16 Feb 2018
JUL 2018 显示价格走势 59.850 +0.120 59.730 60.200 60.425 59.775 41 65.175 / 55.200 16:38:31 CT
16 Feb 2018
AUG 2018 显示价格走势 59.750 +0.580 59.170 59.500 59.750 59.500 3 64.625 / 54.650 16:38:31 CT
16 Feb 2018
SEP 2018 显示价格走势 - - 58.620 - - - 0 64.075 / 54.100 16:38:28 CT
16 Feb 2018
OCT 2018 显示价格走势 - - 58.120 - - - 0 63.575 / 53.600 16:38:31 CT
16 Feb 2018
NOV 2018 显示价格走势 - - 57.670 - - - 0 63.125 / 53.150 16:38:31 CT
16 Feb 2018
DEC 2018 显示价格走势 57.400 +0.130 57.270 57.400 57.400 57.400 6 62.700 / 52.725 16:38:27 CT
16 Feb 2018
JAN 2019 显示价格走势 - - 56.870 - - - 0 62.300 / 52.325 16:38:32 CT
16 Feb 2018
FEB 2019 显示价格走势 - - 56.460 - - - 0 61.900 / 51.925 16:38:30 CT
16 Feb 2018
MAR 2019 显示价格走势 - - 56.090 - - - 0 61.550 / 51.575 16:38:26 CT
16 Feb 2018
APR 2019 显示价格走势 - - 55.740 - - - 0 61.200 / 51.225 16:38:37 CT
16 Feb 2018
MAY 2019 显示价格走势 - - 55.430 - - - 0 60.900 / 50.900 16:38:39 CT
16 Feb 2018
JUN 2019 显示价格走势 55.750 +0.610 55.140 55.750 55.750 55.750 1 60.600 / 50.625 16:38:37 CT
16 Feb 2018
JUL 2019 显示价格走势 - - 54.830 - - - 0 60.300 / 50.300 16:38:39 CT
16 Feb 2018
AUG 2019 显示价格走势 - - 54.540 - - - 0 60.000 / 50.025 16:38:41 CT
16 Feb 2018
SEP 2019 显示价格走势 - - 54.290 - - - 0 59.750 / 49.750 16:38:43 CT
16 Feb 2018
OCT 2019 显示价格走势 - - 54.070 - - - 0 59.500 / 49.525 16:38:39 CT
16 Feb 2018
NOV 2019 显示价格走势 - - 53.860 - - - 0 59.300 / 49.300 16:38:39 CT
16 Feb 2018
DEC 2019 显示价格走势 - - 53.690 - - - 5 59.125 / 49.150 16:38:39 CT
16 Feb 2018
JAN 2020 显示价格走势 - - 53.470 - - - 0 58.900 / 48.925 16:38:37 CT
16 Feb 2018
FEB 2020 显示价格走势 - - 53.250 - - - 0 58.675 / 48.700 16:38:37 CT
16 Feb 2018
MAR 2020 显示价格走势 - - 53.020 - - - 0 58.450 / 48.450 16:38:37 CT
16 Feb 2018
APR 2020 显示价格走势 - - 52.790 - - - 0 58.200 / 48.225 16:38:37 CT
16 Feb 2018
MAY 2020 显示价格走势 - - 52.600 - - - 0 58.000 / 48.025 16:38:37 CT
16 Feb 2018
JUN 2020 显示价格走势 - - 52.450 - - - 0 57.850 / 47.875 16:38:37 CT
16 Feb 2018
JUL 2020 显示价格走势 - - 52.290 - - - 0 57.675 / 47.700 16:38:37 CT
16 Feb 2018
AUG 2020 显示价格走势 - - 52.160 - - - 0 57.550 / 47.550 16:38:37 CT
16 Feb 2018
SEP 2020 显示价格走势 - - 52.020 - - - 0 57.350 / 47.375 16:38:37 CT
16 Feb 2018
OCT 2020 显示价格走势 - - 51.890 - - - 0 57.225 / 47.250 16:38:38 CT
16 Feb 2018
NOV 2020 显示价格走势 - - 51.720 - - - 0 57.100 / 47.100 16:38:38 CT
16 Feb 2018
DEC 2020 显示价格走势 - - 51.590 - - - 0 56.950 / 46.975 16:38:37 CT
16 Feb 2018
JAN 2021 显示价格走势 - - 51.440 - - - 0 56.800 / 46.825 16:38:26 CT
16 Feb 2018
FEB 2021 显示价格走势 - - 51.330 - - - 0 56.700 / 46.700 16:38:26 CT
16 Feb 2018
MAR 2021 显示价格走势 - - 51.220 - - - 0 56.575 / 46.600 16:38:26 CT
16 Feb 2018
APR 2021 显示价格走势 - - 51.110 - - - 0 56.500 / 46.525 16:38:26 CT
16 Feb 2018
MAY 2021 显示价格走势 - - 51.030 - - - 0 56.400 / 46.400 16:38:31 CT
16 Feb 2018
JUN 2021 显示价格走势 - - 50.940 - - - 0 56.275 / 46.300 16:38:30 CT
16 Feb 2018
JUL 2021 显示价格走势 - - 50.840 - - - 0 56.150 / 46.150 16:38:30 CT
16 Feb 2018
AUG 2021 显示价格走势 - - 50.780 - - - 0 56.100 / 46.100 16:38:32 CT
16 Feb 2018
SEP 2021 显示价格走势 - - 50.720 - - - 0 56.025 / 46.050 16:38:32 CT
16 Feb 2018
OCT 2021 显示价格走势 - - 50.570 - - - 0 55.875 / 45.900 16:38:32 CT
16 Feb 2018
NOV 2021 显示价格走势 - - 50.580 - - - 0 55.875 / 45.900 16:38:37 CT
16 Feb 2018
DEC 2021 显示价格走势 - - 50.580 - - - 0 55.850 / 45.875 16:38:37 CT
16 Feb 2018
JAN 2022 显示价格走势 - - 50.480 - - - 0 55.750 / 45.775 16:39:03 CT
16 Feb 2018
FEB 2022 显示价格走势 - - 50.400 - - - 0 55.675 / 45.700 16:39:05 CT
16 Feb 2018
MAR 2022 显示价格走势 - - 50.390 - - - 0 55.675 / 45.700 16:37:51 CT
16 Feb 2018
APR 2022 显示价格走势 - - 50.370 - - - 0 55.650 / 45.675 16:38:01 CT
16 Feb 2018
MAY 2022 显示价格走势 - - 50.320 - - - 0 55.600 / 45.625 16:38:04 CT
16 Feb 2018
JUN 2022 显示价格走势 - - 50.310 - - - 0 55.600 / 45.600 16:38:14 CT
16 Feb 2018
JUL 2022 显示价格走势 - - 50.200 - - - 0 55.475 / 45.500 16:38:14 CT
16 Feb 2018
AUG 2022 显示价格走势 - - 50.240 - - - 0 55.525 / 45.550 16:38:13 CT
16 Feb 2018
SEP 2022 显示价格走势 - - 50.350 - - - 0 55.625 / 45.650 16:38:19 CT
16 Feb 2018
OCT 2022 显示价格走势 - - 50.270 - - - 0 55.550 / 45.575 16:37:48 CT
16 Feb 2018
NOV 2022 显示价格走势 - - 50.320 - - - 0 55.600 / 45.625 16:37:47 CT
16 Feb 2018
DEC 2022 显示价格走势 - - 50.330 - - - 0 55.600 / 45.625 16:38:00 CT
16 Feb 2018
JAN 2023 显示价格走势 - - 50.330 - - - 0 55.600 / 45.625 16:37:47 CT
16 Feb 2018
FEB 2023 显示价格走势 - - 50.290 - - - 0 55.575 / 45.600 16:37:47 CT
16 Feb 2018
MAR 2023 显示价格走势 - - 50.310 - - - 0 55.600 / 45.600 16:37:47 CT
16 Feb 2018
APR 2023 显示价格走势 - - 50.260 - - - 0 55.550 / 45.550 16:37:57 CT
16 Feb 2018
MAY 2023 显示价格走势 - - 50.220 - - - 0 55.500 / 45.525 16:37:57 CT
16 Feb 2018
JUN 2023 显示价格走势 - - 50.310 - - - 0 55.600 / 45.600 16:37:56 CT
16 Feb 2018
JUL 2023 显示价格走势 - - 50.260 - - - 0 55.550 / 45.550 16:37:56 CT
16 Feb 2018
AUG 2023 显示价格走势 - - 50.210 - - - 0 55.500 / 45.500 16:37:56 CT
16 Feb 2018
SEP 2023 显示价格走势 - - 50.300 - - - 0 55.575 / 45.600 16:37:56 CT
16 Feb 2018
OCT 2023 显示价格走势 - - 50.290 - - - 0 55.575 / 45.600 16:37:47 CT
16 Feb 2018
NOV 2023 显示价格走势 - - 50.290 - - - 0 55.575 / 45.600 16:37:57 CT
16 Feb 2018
DEC 2023 显示价格走势 - - 50.290 - - - 0 55.575 / 45.600 16:37:57 CT
16 Feb 2018