注册以创建品种、
财经事件和所关注作者内容的提醒
免费注册 已有账户? 登录
| 代码 | 交易平台 | 货币 | ||
|---|---|---|---|---|
| LCO | 差价合约 | USD | 实时 | |
| BRRTSc1 | 莫斯科 | USD | 延迟 | |
| LCO1! | 洲际交易所 | USD | 延迟 | |
| LCOc1 | 洲际交易所 | USD | 延迟 | |
| LCOc2 | 洲际交易所 | USD | 延迟 | |
| LCOc3 | 洲际交易所 | USD | 延迟 | |
| LCOc4 | 洲际交易所 | USD | 延迟 | |
| LCOc5 | 洲际交易所 | USD | 延迟 | |
| LCOc6 | 洲际交易所 | USD | 延迟 | |
| LCOc7 | 洲际交易所 | USD | 延迟 | |
| BZ/USD | Binance Futures | USD | 实时 |
| 月 | 最新 | 涨跌额 | 开盘 | 最高 | 最低 | 量 | 时间 | 图表 | |
|---|---|---|---|---|---|---|---|---|---|
| Cash | 94.38s | +0.50 | 94.38 | 94.38 | 94.38 | 0 | 08/21/26 | Q / C / O | |
| Oct 26 | 93.08 | -1.31 | 93.55 | 93.81 | 93.07 | 4827 | 07:38 | Q / C / O | |
| Nov 26 | 91.35 | -1.32 | 91.90 | 92.06 | 91.35 | 4206 | 07:38 | Q / C / O | |
| Dec 26 | 88.71 | -1.28 | 89.75 | 89.75 | 88.71 | 2403 | 07:38 | Q / C / O | |
| Jan 27 | 86.47 | -1.20 | 87.00 | 87.07 | 86.47 | 1502 | 07:38 | Q / C / O | |
| Feb 27 | 84.69 | -1.11 | 85.38 | 85.38 | 84.69 | 430 | 07:38 | Q / C / O | |
| Mar 27 | 83.27 | -1.02 | 83.71 | 83.74 | 83.27 | 460 | 07:38 | Q / C / O | |
| Apr 27 | 82.08 | -0.96 | 82.53 | 82.53 | 82.08 | 93 | 07:38 | Q / C / O | |
| May 27 | 81.09 | -0.91 | 81.45 | 81.45 | 81.09 | 47 | 07:38 | Q / C / O | |
| Jun 27 | 80.21 | -0.91 | 80.65 | 80.65 | 80.21 | 609 | 07:38 | Q / C / O | |
| Jul 27 | 79.71 | -0.67 | 79.73 | 79.73 | 79.71 | 14 | 07:16 | Q / C / O | |
| Aug 27 | 79.04 | -0.69 | 79.04 | 79.04 | 79.04 | 21 | 06:55 | Q / C / O | |
| Sep 27 | 78.34 | -0.82 | 78.55 | 78.55 | 78.34 | 104 | 07:38 | Q / C / O | |
| Oct 27 | 78.66s | +0.36 | 78.59 | 78.66 | 78.59 | 1006 | 08/21/26 | Q / C / O | |
| Nov 27 | 78.20s | +0.35 | 78.20 | 78.20 | 78.20 | 477 | 08/21/26 | Q / C / O | |
| Dec 27 | 77.03 | -0.75 | 77.36 | 77.36 | 77.03 | 497 | 07:38 | Q / C / O | |
| Jan 28 | 77.37s | +0.32 | 77.37 | 77.37 | 77.37 | 227 | 08/21/26 | Q / C / O | |
| Feb 28 | 77.00s | +0.31 | 77.00 | 77.00 | 77.00 | 269 | 08/21/26 | Q / C / O | |
| Mar 28 | 76.68s | +0.31 | 76.61 | 76.68 | 76.61 | 620 | 08/21/26 | Q / C / O | |
| Apr 28 | 76.37s | +0.30 | 76.37 | 76.37 | 76.37 | 42 | 08/21/26 | Q / C / O | |
| May 28 | 76.07s | +0.28 | 76.07 | 76.07 | 76.07 | 34 | 08/21/26 | Q / C / O | |
| Jun 28 | 75.16 | -0.63 | 75.29 | 75.30 | 75.16 | 48 | 07:38 | Q / C / O | |
| Jul 28 | 75.51s | +0.26 | 75.51 | 75.51 | 75.51 | 58 | 08/21/26 | Q / C / O | |
| Aug 28 | 75.24s | +0.24 | 75.24 | 75.24 | 75.24 | 56 | 08/21/26 | Q / C / O | |
| Sep 28 | 74.99s | +0.24 | 74.99 | 74.99 | 74.99 | 1494 | 08/21/26 | Q / C / O | |
| Oct 28 | 74.75s | +0.23 | 74.75 | 74.75 | 74.75 | 23 | 08/21/26 | Q / C / O | |
| Nov 28 | 74.51s | +0.20 | 74.51 | 74.51 | 74.51 | 13 | 08/21/26 | Q / C / O | |
| Dec 28 | 73.77 | -0.52 | 73.84 | 73.86 | 73.77 | 143 | 07:38 | Q / C / O | |
| Jan 29 | 74.05s | +0.18 | 74.05 | 74.05 | 74.05 | 0 | 08/21/26 | Q / C / O | |
| Feb 29 | 73.85s | +0.17 | 73.85 | 73.85 | 73.85 | 1 | 08/21/26 | Q / C / O | |
| Mar 29 | 73.70s | +0.16 | 73.70 | 73.70 | 73.70 | 3 | 08/21/26 | Q / C / O | |
| Apr 29 | 73.54s | +0.14 | 73.54 | 73.54 | 73.54 | 0 | 08/21/26 | Q / C / O | |
| May 29 | 73.38s | +0.13 | 73.38 | 73.38 | 73.38 | 0 | 08/21/26 | Q / C / O | |
| Jun 29 | 72.80 | -0.42 | 72.80 | 72.80 | 72.80 | 30 | 07:38 | Q / C / O | |
| Jul 29 | 73.04s | +0.11 | 73.04 | 73.04 | 73.04 | 0 | 08/21/26 | Q / C / O | |
| Aug 29 | 72.88s | +0.10 | 72.88 | 72.88 | 72.88 | 0 | 08/21/26 | Q / C / O | |
| Sep 29 | 72.72s | +0.10 | 72.72 | 72.72 | 72.72 | 0 | 08/21/26 | Q / C / O | |
| Oct 29 | 72.57s | +0.10 | 72.57 | 72.57 | 72.57 | 0 | 08/21/26 | Q / C / O | |
| Nov 29 | 72.39s | +0.10 | 72.39 | 72.39 | 72.39 | 0 | 08/21/26 | Q / C / O | |
| Dec 29 | 71.87 | -0.39 | 71.86 | 71.87 | 71.86 | 27 | 07:38 | Q / C / O | |
| Jan 30 | 72.10s | +0.09 | 72.10 | 72.10 | 72.10 | 0 | 08/21/26 | Q / C / O | |
| Feb 30 | 71.99s | +0.08 | 71.99 | 71.99 | 71.99 | 0 | 08/21/26 | Q / C / O | |
| Mar 30 | 71.91s | +0.07 | 71.91 | 71.91 | 71.91 | 0 | 08/21/26 | Q / C / O | |
| Apr 30 | 71.81s | +0.06 | 71.81 | 71.81 | 71.81 | 0 | 08/21/26 | Q / C / O | |
| May 30 | 71.73s | +0.05 | 71.73 | 71.73 | 71.73 | 0 | 08/21/26 | Q / C / O | |
| Jun 30 | 71.65s | +0.05 | 71.65 | 71.65 | 71.65 | 4 | 08/21/26 | Q / C / O | |
| Jul 30 | 71.53s | +0.04 | 71.53 | 71.53 | 71.53 | 0 | 08/21/26 | Q / C / O | |
| Aug 30 | 71.41s | +0.03 | 71.41 | 71.41 | 71.41 | 0 | 08/21/26 | Q / C / O | |
| Sep 30 | 71.27s | +0.03 | 71.27 | 71.27 | 71.27 | 0 | 08/21/26 | Q / C / O | |
| Oct 30 | 71.14s | +0.03 | 71.14 | 71.14 | 71.14 | 0 | 08/21/26 | Q / C / O | |
| Nov 30 | 71.00s | +0.02 | 71.00 | 71.00 | 71.00 | 0 | 08/21/26 | Q / C / O | |
| Dec 30 | 70.89s | +0.02 | 70.88 | 71.01 | 70.74 | 315 | 08/21/26 | Q / C / O | |
| Jan 31 | 70.80s | 0.00 | 70.80 | 70.80 | 70.80 | 0 | 08/21/26 | Q / C / O | |
| Feb 31 | 70.71s | -0.01 | 70.71 | 70.71 | 70.71 | 0 | 08/21/26 | Q / C / O | |
| Mar 31 | 70.60s | 0.00 | 70.60 | 70.60 | 70.60 | 0 | 08/21/26 | Q / C / O | |
| Apr 31 | 70.49s | -0.01 | 70.49 | 70.49 | 70.49 | 0 | 08/21/26 | Q / C / O | |
| May 31 | 70.39s | 0.00 | 70.39 | 70.39 | 70.39 | 0 | 08/21/26 | Q / C / O | |
| Jun 31 | 70.29s | -0.01 | 70.29 | 70.29 | 70.29 | 0 | 08/21/26 | Q / C / O | |
| Jul 31 | 70.21s | -0.01 | 70.21 | 70.21 | 70.21 | 0 | 08/21/26 | Q / C / O | |
| Aug 31 | 70.11s | -0.02 | 70.11 | 70.11 | 70.11 | 0 | 08/21/26 | Q / C / O | |
| Sep 31 | 70.02s | -0.03 | 70.02 | 70.02 | 70.02 | 0 | 08/21/26 | Q / C / O | |
| Oct 31 | 69.93s | -0.03 | 69.93 | 69.93 | 69.93 | 0 | 08/21/26 | Q / C / O | |
| Nov 31 | 69.85s | -0.04 | 69.85 | 69.85 | 69.85 | 0 | 08/21/26 | Q / C / O | |
| Dec 31 | 69.77s | -0.04 | 69.77 | 69.77 | 69.77 | 10 | 08/21/26 | Q / C / O | |
| Jan 32 | 69.69s | -0.04 | 69.69 | 69.69 | 69.69 | 0 | 08/21/26 | Q / C / O | |
| Feb 32 | 69.60s | -0.05 | 69.60 | 69.60 | 69.60 | 0 | 08/21/26 | Q / C / O | |
| Mar 32 | 69.51s | -0.07 | 69.51 | 69.51 | 69.51 | 0 | 08/21/26 | Q / C / O | |
| Apr 32 | 69.42s | -0.09 | 69.42 | 69.42 | 69.42 | 0 | 08/21/26 | Q / C / O | |
| May 32 | 69.34s | -0.09 | 69.34 | 69.34 | 69.34 | 0 | 08/21/26 | Q / C / O | |
| Jun 32 | 69.26s | -0.10 | 69.26 | 69.26 | 69.26 | 0 | 08/21/26 | Q / C / O | |
| Jul 32 | 69.19s | -0.10 | 69.19 | 69.19 | 69.19 | 0 | 08/21/26 | Q / C / O | |
| Aug 32 | 69.13s | -0.10 | 69.13 | 69.13 | 69.13 | 0 | 08/21/26 | Q / C / O | |
| Sep 32 | 69.07s | -0.10 | 69.07 | 69.07 | 69.07 | 0 | 08/21/26 | Q / C / O | |
| Oct 32 | 69.01s | -0.11 | 69.01 | 69.01 | 69.01 | 0 | 08/21/26 | Q / C / O | |
| Nov 32 | 68.96s | -0.11 | 68.96 | 68.96 | 68.96 | 0 | 08/21/26 | Q / C / O | |
| Dec 32 | 68.91s | -0.04 | 68.91 | 68.91 | 68.91 | 0 | 08/21/26 | Q / C / O | |
| Jan 33 | 68.82s | -0.10 | 68.82 | 68.82 | 68.82 | 0 | 08/21/26 | Q / C / O | |
| Feb 33 | 68.73s | -0.10 | 68.73 | 68.73 | 68.73 | 0 | 08/21/26 | Q / C / O | |
| Mar 33 | 68.64s | -0.10 | 68.64 | 68.64 | 68.64 | 0 | 08/21/26 | Q / C / O | |
| Apr 33 | 68.56s | -0.10 | 68.56 | 68.56 | 68.56 | 0 | 08/21/26 | Q / C / O | |
| May 33 | 68.48s | -0.10 | 68.48 | 68.48 | 68.48 | 0 | 08/21/26 | Q / C / O | |
| Jun 33 | 68.40s | -0.10 | 68.40 | 68.40 | 68.40 | 0 | 08/21/26 | Q / C / O | |
| Jul 33 | 68.33s | -0.10 | 68.33 | 68.33 | 68.33 | 0 | 08/21/26 | Q / C / O | |
| Aug 33 | 68.26s | -0.10 | 68.26 | 68.26 | 68.26 | 0 | 08/21/26 | Q / C / O | |
| Sep 33 | 68.19s | -0.10 | 68.19 | 68.19 | 68.19 | 0 | 08/21/26 | Q / C / O | |
| Oct 33 | 68.12s | -0.10 | 68.12 | 68.12 | 68.12 | 0 | 08/21/26 | Q / C / O | |
| Nov 33 | 68.06s | -0.10 | 68.06 | 68.06 | 68.06 | 0 | 08/21/26 | Q / C / O | |
| Dec 33 | 68.00s | -0.10 | 68.00 | 68.00 | 68.00 | 0 | 08/21/26 | Q / C / O | |
| Jan 34 | 67.93s | -0.10 | 67.93 | 67.93 | 67.93 | 0 | 08/21/26 | Q / C / O | |
| Feb 34 | 67.86s | -0.10 | 67.86 | 67.86 | 67.86 | 0 | 08/21/26 | Q / C / O | |
| Mar 34 | 67.79s | -0.10 | 67.79 | 67.79 | 67.79 | 0 | 08/21/26 | Q / C / O | |
| Apr 34 | 67.72s | -0.10 | 67.72 | 67.72 | 67.72 | 0 | 08/21/26 | Q / C / O | |
| May 34 | 67.65s | -0.10 | 67.65 | 67.65 | 67.65 | 0 | 08/21/26 | Q / C / O | |
| Jun 34 | 67.59s | -0.10 | 67.59 | 67.59 | 67.59 | 0 | 08/21/26 | Q / C / O | |
| Jul 34 | 67.53s | -0.10 | 67.53 | 67.53 | 67.53 | 0 | 08/21/26 | Q / C / O | |
| Aug 34 | 67.47s | -0.10 | 67.47 | 67.47 | 67.47 | 0 | 08/21/26 | Q / C / O | |
| Sep 34 | 67.41s | -0.10 | 67.41 | 67.41 | 67.41 | 0 | 08/21/26 | Q / C / O | |
| Oct 34 | 67.36s | -0.10 | 67.36 | 67.36 | 67.36 | 0 | 08/21/26 | Q / C / O | |
| Nov 34 | 67.31s | -0.10 | 67.31 | 67.31 | 67.31 | 0 | 08/21/26 | Q / C / O | |
| Dec 34 | 67.26s | -0.10 | 67.26 | 67.26 | 67.26 | 0 | 08/21/26 | Q / C / O | |
| Jan 35 | 67.19s | -0.10 | 67.19 | 67.19 | 67.19 | 0 | 08/21/26 | Q / C / O | |
| Feb 35 | 67.13s | -0.10 | 67.13 | 67.13 | 67.13 | 0 | 08/21/26 | Q / C / O | |
| Mar 35 | 67.07s | -0.10 | 67.07 | 67.07 | 67.07 | 0 | 08/21/26 | Q / C / O | |
| Apr 35 | 67.01s | -0.10 | 67.01 | 67.01 | 67.01 | 0 | 08/21/26 | Q / C / O | |
| May 35 | 66.95s | -0.10 | 66.95 | 66.95 | 66.95 | 0 | 08/21/26 | Q / C / O | |
| Jun 35 | 66.89s | -0.10 | 66.89 | 66.89 | 66.89 | 0 | 08/21/26 | Q / C / O | |
| Jul 35 | 66.83s | -0.10 | 66.83 | 66.83 | 66.83 | 0 | 08/21/26 | Q / C / O | |
| Aug 35 | 66.77s | -0.10 | 66.77 | 66.77 | 66.77 | 0 | 08/21/26 | Q / C / O | |
| Sep 35 | 66.71s | -0.10 | 66.71 | 66.71 | 66.71 | 0 | 08/21/26 | Q / C / O | |
| Oct 35 | 66.65s | -0.10 | 66.65 | 66.65 | 66.65 | 0 | 08/21/26 | Q / C / O | |
| Nov 35 | 66.60s | -0.10 | 66.60 | 66.60 | 66.60 | 0 | 08/21/26 | Q / C / O | |
| Dec 35 | 66.55s | -0.10 | 66.55 | 66.55 | 66.55 | 0 | 08/21/26 | Q / C / O | |
| Jan 36 | 66.48s | -0.10 | 66.48 | 66.48 | 66.48 | 0 | 08/21/26 | Q / C / O | |
| Feb 36 | 66.42s | -0.10 | 66.42 | 66.42 | 66.42 | 0 | 08/21/26 | Q / C / O | |
| Mar 36 | 66.36s | -0.10 | 66.36 | 66.36 | 66.36 | 0 | 08/21/26 | Q / C / O | |
| Apr 36 | 66.30s | -0.10 | 66.30 | 66.30 | 66.30 | 0 | 08/21/26 | Q / C / O | |
| May 36 | 66.24s | -0.10 | 66.24 | 66.24 | 66.24 | 0 | 08/21/26 | Q / C / O | |
| Jun 36 | 66.18s | -0.10 | 66.18 | 66.18 | 66.18 | 0 | 08/21/26 | Q / C / O | |
| Jul 36 | 66.12s | -0.10 | 66.12 | 66.12 | 66.12 | 0 | 08/21/26 | Q / C / O | |
| Aug 36 | 66.06s | -0.10 | 66.06 | 66.06 | 66.06 | 0 | 08/21/26 | Q / C / O | |
| Sep 36 | 66.00s | -0.10 | 66.00 | 66.00 | 66.00 | 0 | 08/21/26 | Q / C / O | |
| Oct 36 | 65.94s | -0.10 | 65.94 | 65.94 | 65.94 | 0 | 08/21/26 | Q / C / O | |
| Nov 36 | 65.89s | -0.10 | 65.89 | 65.89 | 65.89 | 0 | 08/21/26 | Q / C / O | |
| Dec 36 | 65.84s | -0.10 | 65.84 | 65.84 | 65.84 | 0 | 08/21/26 | Q / C / O | |
| Jan 37 | 65.79s | -0.10 | 65.79 | 65.79 | 65.79 | 0 | 08/21/26 | Q / C / O | |
| Feb 37 | 65.74s | -0.10 | 65.74 | 65.74 | 65.74 | 0 | 08/21/26 | Q / C / O | |
| Mar 37 | 65.69s | -0.10 | 65.69 | 65.69 | 65.69 | 0 | 08/21/26 | Q / C / O | |
| Apr 37 | 65.64s | -0.10 | 65.64 | 65.64 | 65.64 | 0 | 08/21/26 | Q / C / O | |
| May 37 | 65.59s | -0.10 | 65.59 | 65.59 | 65.59 | 0 | 08/21/26 | Q / C / O | |
| Jun 37 | 65.54s | -0.10 | 65.54 | 65.54 | 65.54 | 0 | 08/21/26 | Q / C / O | |
| Jul 37 | 65.49s | -0.10 | 65.49 | 65.49 | 65.49 | 0 | 08/21/26 | Q / C / O | |
| Aug 37 | 65.44s | -0.10 | 65.44 | 65.44 | 65.44 | 0 | 08/21/26 | Q / C / O | |
| Sep 37 | 65.39s | -0.10 | 65.39 | 65.39 | 65.39 | 0 | 08/21/26 | Q / C / O | |
| Oct 37 | 65.34s | -0.10 | 65.34 | 65.34 | 65.34 | 0 | 08/21/26 | Q / C / O | |
| Nov 37 | 65.30s | -0.10 | 65.30 | 65.30 | 65.30 | 0 | 08/21/26 | Q / C / O | |
| Dec 37 | 65.26s | -0.10 | 65.26 | 65.26 | 65.26 | 0 | 08/21/26 | Q / C / O | |
| Jan 38 | 65.21s | -0.10 | 65.21 | 65.21 | 65.21 | 0 | 08/21/26 | Q / C / O | |
| Feb 38 | 65.16s | -0.10 | 65.16 | 65.16 | 65.16 | 0 | 08/21/26 | Q / C / O | |
| Mar 38 | 65.11s | -0.10 | 65.11 | 65.11 | 65.11 | 0 | 08/21/26 | Q / C / O | |
| Apr 38 | 65.06s | -0.10 | 65.06 | 65.06 | 65.06 | 0 | 08/21/26 | Q / C / O | |
| May 38 | 65.01s | -0.10 | 65.01 | 65.01 | 65.01 | 0 | 08/21/26 | Q / C / O | |
| Jun 38 | 64.96s | -0.10 | 64.96 | 64.96 | 64.96 | 0 | 08/21/26 | Q / C / O | |
| Jul 38 | 64.91s | -0.10 | 64.91 | 64.91 | 64.91 | 0 | 08/21/26 | Q / C / O | |
| Aug 38 | 64.86s | -0.10 | 64.86 | 64.86 | 64.86 | 0 | 08/21/26 | Q / C / O | |
| Sep 38 | 64.81s | -0.10 | 64.81 | 64.81 | 64.81 | 0 | 08/21/26 | Q / C / O | |
| Oct 38 | 64.76s | -0.10 | 64.76 | 64.76 | 64.76 | 0 | 08/21/26 | Q / C / O | |
| Nov 38 | 64.71s | -0.10 | 64.71 | 64.71 | 64.71 | 0 | 08/21/26 | Q / C / O | |
| Dec 38 | 64.66s | -0.10 | 64.66 | 64.66 | 64.66 | 0 | 08/21/26 | Q / C / O | |
| Jan 39 | 64.61s | -0.10 | 64.61 | 64.61 | 64.61 | 0 | 08/21/26 | Q / C / O | |
| Feb 39 | 64.56s | -0.10 | 64.56 | 64.56 | 64.56 | 0 | 08/21/26 | Q / C / O | |
| Mar 39 | 64.51s | -0.10 | 64.51 | 64.51 | 64.51 | 0 | 08/21/26 | Q / C / O |
| © 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
确定屏蔽%USER_NAME%?
如果屏蔽,您和%USER_NAME%都无法看到相互在Investing.com上发布的信息。
%USER_NAME%已成功添加至屏蔽列表
由于您刚刚取消屏蔽此人,因此必须等待48小时才能重新屏蔽。
您举报该评论的原因为:
谢谢您!
您的举报将会被发送到管理员进行审核