Asset Class Navigation

E-mini Crude Oil 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
FEB 18 63.900 64.175 63.325 64.050 +.240 63.970 6,978 2,508
MAR 18 63.800 64.150 63.250 64.000 +.250 63.920 1,463 812
APR 18 63.325 63.825 63.100 63.600 +.250 63.740 44 178
MAY 18 62.725 63.625 62.725 63.500 +.250 63.520 8 92
JUN 18 - 63.000B - 63.000B +.240 63.210 0 24
JLY 18 62.250 62.925 62.250 62.750 +.250 62.850 4 26
AUG 18 62.650 62.650 62.650 62.650 +.250 62.440 1 75
SEP 18 - - - - +.240 62.020 0 40
OCT 18 - - - - +.220 61.600 0 30
NOV 18 - - - - +.220 61.200 0 107
DEC 18 60.575 60.900 60.575 60.900 +.210 60.820 4 156
JAN 19 - - - - +.210 60.430 0 30
FEB 19 - - - - +.220 60.030 0 1
MAR 19 - - - - +.230 59.640 0 0
APR 19 - - - - +.220 59.250 0 0
MAY 19 - - - - +.230 58.890 0 0
JUN 19 - - - - +.220 58.540 0 2
JLY 19 - - - - +.230 58.200 0 0
AUG 19 - - - - +.220 57.870 0 0
SEP 19 - - - - +.220 57.580 0 0
OCT 19 - - - - +.220 57.310 0 0
NOV 19 - - - - +.220 57.070 0 10
DEC 19 - - - - +.230 56.850 0 26
JAN 20 - - - - +.240 56.580 0 0
FEB 20 - - - - +.240 56.340 0 0
MAR 20 - - - - +.250 56.110 0 0
APR 20 - - - - +.230 55.870 0 0
MAY 20 - - - - +.270 55.720 0 0
JUN 20 - - - - +.270 55.520 0 0
JLY 20 - - - - +.260 55.290 0 1
AUG 20 - - - - +.300 55.110 0 0
SEP 20 - - - - +.300 54.940 0 0
OCT 20 - - - - +.310 54.790 0 0
NOV 20 - - - - +.310 54.650 0 0
DEC 20 - - - - +.310 54.550 0 3
JAN 21 - - - - +.310 54.420 0 0
FEB 21 - - - - +.290 54.290 0 0
MAR 21 - - - - +.290 54.150 0 0
APR 21 - - - - +.290 54.000 0 0
MAY 21 - - - - +.320 53.900 0 0
JUN 21 - - - - +.340 53.790 0 0
JLY 21 - - - - +.340 53.660 0 1
AUG 21 - - - - +.340 53.630 0 0
SEP 21 - - - - +.350 53.560 0 0
OCT 21 - - - - +.350 53.400 0 0
NOV 21 - - - - +.350 53.330 0 0
DEC 21 - - - - +.350 53.280 0 4
JAN 22 - - - - +.340 53.190 0 0
FEB 22 - - - - +.340 53.120 0 0
MAR 22 - - - - +.330 53.080 0 0
APR 22 - - - - +.320 53.050 0 0
MAY 22 - - - - +.320 53.020 0 0
JUN 22 - - - - +.310 52.980 0 0
JLY 22 - - - - +.320 52.880 0 0
AUG 22 - - - - +.330 52.900 0 0
SEP 22 - - - - +.340 52.990 0 0
OCT 22 - - - - +.340 52.930 0 0
NOV 22 - - - - +.350 52.920 0 0
DEC 22 - - - - +.360 52.890 0 1
JAN 23 - - - - +.360 52.890 0 0
FEB 23 - - - - +.360 52.890 0 0
MAR 23 - - - - +.350 52.900 0 0
APR 23 - - - - +.350 52.890 0 0
MAY 23 - - - - +.350 52.860 0 0
JUN 23 - - - - +.350 52.930 0 0
JLY 23 - - - - +.340 52.910 0 0
AUG 23 - - - - +.340 52.870 0 0
SEP 23 - - - - +.340 52.960 0 0
OCT 23 - - - - +.340 52.960 0 0
NOV 23 - - - - +.330 52.960 0 0
DEC 23 - - - - +.330 53.000 0 0
Total 8,502 4,127