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
JAN 2018 显示价格走势 58.550 +0.530 58.020 58.050 58.575 57.775 3,751 63.000 / 53.025 12:02:55 CT
23 Nov 2017
FEB 2018 显示价格走势 58.550 +0.530 58.020 57.900 58.550 57.850 76 63.000 / 53.025 11:59:56 CT
23 Nov 2017
MAR 2018 显示价格走势 58.375 +0.435 57.940 57.700 58.375 57.700 43 62.925 / 52.950 11:54:30 CT
23 Nov 2017
APR 2018 显示价格走势 57.950 +0.170 57.780 57.950 57.950 57.950 1 62.775 / 52.800 08:37:12 CT
23 Nov 2017
MAY 2018 显示价格走势 - - 57.550 - - - 0 62.550 / 52.550 18:18:19 CT
22 Nov 2017
JUN 2018 显示价格走势 - - 57.240 - - - 0 62.225 / 52.250 20:31:15 CT
22 Nov 2017
JUL 2018 显示价格走势 - - 56.880 - - - 0 61.875 / 51.900 18:18:26 CT
22 Nov 2017
AUG 2018 显示价格走势 - - 56.500 - - - 0 61.500 / 51.500 01:06:33 CT
23 Nov 2017
SEP 2018 显示价格走势 - - 56.130 - - - 0 61.125 / 51.150 18:18:23 CT
22 Nov 2017
OCT 2018 显示价格走势 - - 55.790 - - - 0 60.775 / 50.800 18:18:26 CT
22 Nov 2017
NOV 2018 显示价格走势 - - 55.460 - - - 0 60.450 / 50.475 18:18:26 CT
22 Nov 2017
DEC 2018 显示价格走势 55.500 +0.340 55.160 55.500 55.500 55.500 1 60.150 / 50.175 11:59:22 CT
23 Nov 2017
JAN 2019 显示价格走势 - - 54.830 - - - 0 59.825 / 49.850 18:18:27 CT
22 Nov 2017
FEB 2019 显示价格走势 - - 54.510 - - - 0 59.500 / 49.525 18:18:25 CT
22 Nov 2017
MAR 2019 显示价格走势 - - 54.190 - - - 0 59.175 / 49.200 18:18:21 CT
22 Nov 2017
APR 2019 显示价格走势 - - 53.890 - - - 0 58.875 / 48.900 18:18:30 CT
22 Nov 2017
MAY 2019 显示价格走势 - - 53.620 - - - 0 58.600 / 48.625 18:18:34 CT
22 Nov 2017
JUN 2019 显示价格走势 - - 53.360 - - - 0 58.350 / 48.375 01:15:58 CT
23 Nov 2017
JUL 2019 显示价格走势 - - 53.100 - - - 0 58.100 / 48.100 18:18:34 CT
22 Nov 2017
AUG 2019 显示价格走势 - - 52.870 - - - 0 57.850 / 47.875 18:18:35 CT
22 Nov 2017
SEP 2019 显示价格走势 - - 52.680 - - - 0 57.675 / 47.700 18:18:38 CT
22 Nov 2017
OCT 2019 显示价格走势 - - 52.510 - - - 0 57.500 / 47.525 18:18:34 CT
22 Nov 2017
NOV 2019 显示价格走势 - - 52.350 - - - 0 57.350 / 47.350 18:18:34 CT
22 Nov 2017
DEC 2019 显示价格走势 - - 52.220 - - - 0 57.200 / 47.225 18:18:34 CT
22 Nov 2017
JAN 2020 显示价格走势 - - 52.020 - - - 0 57.000 / 47.025 18:18:28 CT
22 Nov 2017
FEB 2020 显示价格走势 - - 51.840 - - - 0 56.825 / 46.850 18:18:28 CT
22 Nov 2017
MAR 2020 显示价格走势 - - 51.650 - - - 0 56.650 / 46.650 18:18:28 CT
22 Nov 2017
APR 2020 显示价格走势 - - 51.490 - - - 0 56.475 / 46.500 18:18:28 CT
22 Nov 2017
MAY 2020 显示价格走势 - - 51.330 - - - 0 56.325 / 46.350 18:18:29 CT
22 Nov 2017
JUN 2020 显示价格走势 - - 51.180 - - - 0 56.175 / 46.200 18:18:29 CT
22 Nov 2017
JUL 2020 显示价格走势 - - 51.010 - - - 0 56.000 / 46.025 18:18:30 CT
22 Nov 2017
AUG 2020 显示价格走势 - - 50.890 - - - 0 55.875 / 45.900 18:18:29 CT
22 Nov 2017
SEP 2020 显示价格走势 - - 50.750 - - - 0 55.750 / 45.750 18:18:32 CT
22 Nov 2017
OCT 2020 显示价格走势 - - 50.640 - - - 0 55.625 / 45.650 18:18:33 CT
22 Nov 2017
NOV 2020 显示价格走势 - - 50.500 - - - 0 55.500 / 45.500 18:18:33 CT
22 Nov 2017
DEC 2020 显示价格走势 - - 50.410 - - - 0 55.400 / 45.425 18:18:29 CT
22 Nov 2017
JAN 2021 显示价格走势 - - 50.270 - - - 0 55.250 / 45.275 18:18:21 CT
22 Nov 2017
FEB 2021 显示价格走势 - - 50.180 - - - 0 55.175 / 45.200 18:18:21 CT
22 Nov 2017
MAR 2021 显示价格走势 - - 50.110 - - - 0 55.100 / 45.125 18:18:21 CT
22 Nov 2017
APR 2021 显示价格走势 - - 50.030 - - - 0 55.025 / 45.050 18:18:21 CT
22 Nov 2017
MAY 2021 显示价格走势 - - 49.910 - - - 0 54.900 / 44.925 18:18:26 CT
22 Nov 2017
JUN 2021 显示价格走势 - - 49.830 - - - 0 54.825 / 44.850 18:18:25 CT
22 Nov 2017
JUL 2021 显示价格走势 - - 49.740 - - - 0 54.725 / 44.750 18:18:25 CT
22 Nov 2017
AUG 2021 显示价格走势 - - 49.700 - - - 0 54.700 / 44.700 18:18:27 CT
22 Nov 2017
SEP 2021 显示价格走势 - - 49.600 - - - 0 54.600 / 44.600 18:18:27 CT
22 Nov 2017
OCT 2021 显示价格走势 - - 49.550 - - - 0 54.550 / 44.550 18:18:27 CT
22 Nov 2017
NOV 2021 显示价格走势 - - 49.500 - - - 0 54.500 / 44.500 18:18:31 CT
22 Nov 2017
DEC 2021 显示价格走势 - - 49.460 - - - 0 54.450 / 44.475 18:18:30 CT
22 Nov 2017
JAN 2022 显示价格走势 - - 49.400 - - - 0 54.400 / 44.400 18:18:58 CT
22 Nov 2017
FEB 2022 显示价格走势 - - 49.370 - - - 0 54.350 / 44.375 18:18:59 CT
22 Nov 2017
MAR 2022 显示价格走势 - - 49.370 - - - 0 54.350 / 44.375 18:17:49 CT
22 Nov 2017
APR 2022 显示价格走势 - - 49.380 - - - 0 54.375 / 44.400 18:17:58 CT
22 Nov 2017
MAY 2022 显示价格走势 - - 49.350 - - - 0 54.350 / 44.350 18:18:01 CT
22 Nov 2017
JUN 2022 显示价格走势 - - 49.330 - - - 0 54.325 / 44.350 18:18:10 CT
22 Nov 2017
JUL 2022 显示价格走势 - - 49.300 - - - 0 54.300 / 44.300 18:18:10 CT
22 Nov 2017
AUG 2022 显示价格走势 - - 49.330 - - - 0 54.325 / 44.350 18:18:09 CT
22 Nov 2017
SEP 2022 显示价格走势 - - 49.370 - - - 0 54.350 / 44.375 18:18:15 CT
22 Nov 2017
OCT 2022 显示价格走势 - - 49.360 - - - 0 54.350 / 44.375 18:17:46 CT
22 Nov 2017
NOV 2022 显示价格走势 - - 49.360 - - - 0 54.350 / 44.375 18:17:45 CT
22 Nov 2017
DEC 2022 显示价格走势 - - 49.360 - - - 0 54.350 / 44.375 18:17:57 CT
22 Nov 2017
JAN 2023 显示价格走势 - - 49.380 - - - 0 54.375 / 44.400 18:17:45 CT
22 Nov 2017
FEB 2023 显示价格走势 - - 49.390 - - - 0 54.375 / 44.400 18:17:45 CT
22 Nov 2017
MAR 2023 显示价格走势 - - 49.420 - - - 0 54.400 / 44.425 18:17:45 CT
22 Nov 2017
APR 2023 显示价格走势 - - 49.440 - - - 0 54.425 / 44.450 18:17:54 CT
22 Nov 2017
MAY 2023 显示价格走势 - - 49.450 - - - 0 54.450 / 44.450 18:17:54 CT
22 Nov 2017
JUN 2023 显示价格走势 - - 49.470 - - - 0 54.450 / 44.475 18:17:53 CT
22 Nov 2017
JUL 2023 显示价格走势 - - 49.490 - - - 0 54.475 / 44.500 18:17:53 CT
22 Nov 2017
AUG 2023 显示价格走势 - - 49.500 - - - 0 54.500 / 44.500 18:17:53 CT
22 Nov 2017
SEP 2023 显示价格走势 - - 49.530 - - - 0 54.525 / 44.550 18:17:53 CT
22 Nov 2017
OCT 2023 显示价格走势 - - 49.550 - - - 0 54.550 / 44.550 18:17:45 CT
22 Nov 2017
NOV 2023 显示价格走势 - - 49.560 - - - 0 54.550 / 44.575 18:17:54 CT
22 Nov 2017
DEC 2023 显示价格走势 - - 49.580 - - - 0 54.575 / 44.600 18:17:54 CT
22 Nov 2017