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 | 105.78s | -2.96 | 105.78 | 105.78 | 105.78 | 0 | 09/16/26 | Q / C / O | |
| Nov 26 | 102.93 | -2.90 | 105.27 | 106.02 | 102.89 | 169896 | 06:14 | Q / C / O | |
| Dec 26 | 98.93 | -1.83 | 100.27 | 101.14 | 98.88 | 170364 | 06:14 | Q / C / O | |
| Jan 27 | 95.82 | -0.87 | 96.29 | 97.14 | 95.46 | 102842 | 06:14 | Q / C / O | |
| Feb 27 | 93.06 | -0.30 | 93.00 | 93.80 | 92.30 | 53708 | 06:14 | Q / C / O | |
| Mar 27 | 90.67 | -0.03 | 90.41 | 91.14 | 89.78 | 29652 | 06:14 | Q / C / O | |
| Apr 27 | 88.47 | +0.05 | 88.16 | 88.88 | 87.62 | 13179 | 06:14 | Q / C / O | |
| May 27 | 86.52 | +0.10 | 86.19 | 86.85 | 85.72 | 9616 | 06:14 | Q / C / O | |
| Jun 27 | 84.81 | +0.14 | 84.44 | 85.09 | 84.06 | 20458 | 06:14 | Q / C / O | |
| Jul 27 | 83.26 | +0.11 | 82.96 | 83.54 | 82.60 | 3501 | 06:13 | Q / C / O | |
| Aug 27 | 81.95 | +0.11 | 81.46 | 82.21 | 81.37 | 1819 | 06:13 | Q / C / O | |
| Sep 27 | 80.85 | +0.13 | 80.55 | 81.11 | 80.25 | 3274 | 06:13 | Q / C / O | |
| Oct 27 | 79.92 | +0.13 | 79.64 | 80.14 | 79.37 | 1522 | 06:13 | Q / C / O | |
| Nov 27 | 79.04s | -0.18 | 79.04 | 79.04 | 79.04 | 2614 | 09/16/26 | Q / C / O | |
| Dec 27 | 78.63 | +0.24 | 78.22 | 78.76 | 77.98 | 12318 | 06:14 | Q / C / O | |
| Jan 28 | 77.98 | +0.21 | 77.98 | 77.98 | 77.97 | 600 | 03:16 | Q / C / O | |
| Feb 28 | 77.21s | -0.13 | 77.21 | 77.21 | 77.21 | 1635 | 09/16/26 | Q / C / O | |
| Mar 28 | 76.72s | -0.11 | 76.72 | 76.72 | 76.72 | 2277 | 09/16/26 | Q / C / O | |
| Apr 28 | 76.27s | -0.09 | 76.27 | 76.27 | 76.27 | 332 | 09/16/26 | Q / C / O | |
| May 28 | 75.86s | -0.07 | 75.86 | 75.86 | 75.86 | 285 | 09/16/26 | Q / C / O | |
| Jun 28 | 75.73 | +0.25 | 75.36 | 75.87 | 75.19 | 2646 | 06:13 | Q / C / O | |
| Jul 28 | 75.11s | -0.02 | 75.11 | 75.11 | 75.11 | 244 | 09/16/26 | Q / C / O | |
| Aug 28 | 74.74s | -0.01 | 74.74 | 74.74 | 74.74 | 115 | 09/16/26 | Q / C / O | |
| Sep 28 | 74.39s | +0.01 | 74.39 | 74.39 | 74.39 | 600 | 09/16/26 | Q / C / O | |
| Oct 28 | 74.04s | +0.03 | 74.04 | 74.04 | 74.04 | 163 | 09/16/26 | Q / C / O | |
| Nov 28 | 73.70s | +0.04 | 73.70 | 73.70 | 73.70 | 111 | 09/16/26 | Q / C / O | |
| Dec 28 | 73.76 | +0.36 | 73.33 | 73.83 | 73.21 | 4119 | 06:14 | Q / C / O | |
| Jan 29 | 73.10s | +0.06 | 73.10 | 73.10 | 73.10 | 29 | 09/16/26 | Q / C / O | |
| Feb 29 | 72.85s | +0.07 | 72.85 | 72.85 | 72.85 | 14 | 09/16/26 | Q / C / O | |
| Mar 29 | 72.66s | +0.09 | 72.66 | 72.66 | 72.66 | 27 | 09/16/26 | Q / C / O | |
| Apr 29 | 72.45s | +0.09 | 72.45 | 72.45 | 72.45 | 6 | 09/16/26 | Q / C / O | |
| May 29 | 72.25s | +0.09 | 72.25 | 72.25 | 72.25 | 3 | 09/16/26 | Q / C / O | |
| Jun 29 | 72.40 | +0.35 | 72.12 | 72.50 | 72.10 | 895 | 05:58 | Q / C / O | |
| Jul 29 | 71.82s | +0.11 | 71.82 | 71.82 | 71.82 | 0 | 09/16/26 | Q / C / O | |
| Aug 29 | 71.63s | +0.12 | 71.63 | 71.63 | 71.63 | 0 | 09/16/26 | Q / C / O | |
| Sep 29 | 71.43s | +0.13 | 71.43 | 71.43 | 71.43 | 6 | 09/16/26 | Q / C / O | |
| Oct 29 | 71.24s | +0.14 | 71.24 | 71.24 | 71.24 | 0 | 09/16/26 | Q / C / O | |
| Nov 29 | 70.99s | +0.16 | 70.99 | 70.99 | 70.99 | 0 | 09/16/26 | Q / C / O | |
| Dec 29 | 71.25 | +0.45 | 71.02 | 71.29 | 70.94 | 413 | 06:11 | Q / C / O | |
| Jan 30 | 70.59s | +0.18 | 70.59 | 70.59 | 70.59 | 0 | 09/16/26 | Q / C / O | |
| Feb 30 | 70.47s | +0.18 | 70.47 | 70.47 | 70.47 | 0 | 09/16/26 | Q / C / O | |
| Mar 30 | 70.36s | +0.18 | 70.36 | 70.36 | 70.36 | 0 | 09/16/26 | Q / C / O | |
| Apr 30 | 70.26s | +0.19 | 70.26 | 70.26 | 70.26 | 0 | 09/16/26 | Q / C / O | |
| May 30 | 70.15s | +0.19 | 70.15 | 70.15 | 70.15 | 0 | 09/16/26 | Q / C / O | |
| Jun 30 | 70.04s | +0.20 | 70.04 | 70.04 | 70.04 | 288 | 09/16/26 | Q / C / O | |
| Jul 30 | 69.89s | +0.19 | 69.89 | 69.89 | 69.89 | 0 | 09/16/26 | Q / C / O | |
| Aug 30 | 69.74s | +0.19 | 69.74 | 69.74 | 69.74 | 0 | 09/16/26 | Q / C / O | |
| Sep 30 | 69.59s | +0.20 | 69.59 | 69.59 | 69.59 | 0 | 09/16/26 | Q / C / O | |
| Oct 30 | 69.43s | +0.20 | 69.43 | 69.43 | 69.43 | 0 | 09/16/26 | Q / C / O | |
| Nov 30 | 69.27s | +0.21 | 69.27 | 69.27 | 69.27 | 0 | 09/16/26 | Q / C / O | |
| Dec 30 | 69.63 | +0.52 | 69.40 | 69.63 | 69.34 | 56 | 06:05 | Q / C / O | |
| Jan 31 | 69.01s | +0.22 | 69.01 | 69.01 | 69.01 | 0 | 09/16/26 | Q / C / O | |
| Feb 31 | 68.91s | +0.22 | 68.91 | 68.91 | 68.91 | 0 | 09/16/26 | Q / C / O | |
| Mar 31 | 68.81s | +0.22 | 68.81 | 68.81 | 68.81 | 0 | 09/16/26 | Q / C / O | |
| Apr 31 | 68.68s | +0.22 | 68.68 | 68.68 | 68.68 | 0 | 09/16/26 | Q / C / O | |
| May 31 | 68.57s | +0.22 | 68.57 | 68.57 | 68.57 | 0 | 09/16/26 | Q / C / O | |
| Jun 31 | 68.44s | +0.21 | 68.44 | 68.44 | 68.44 | 0 | 09/16/26 | Q / C / O | |
| Jul 31 | 68.31s | +0.21 | 68.31 | 68.31 | 68.31 | 0 | 09/16/26 | Q / C / O | |
| Aug 31 | 68.18s | +0.21 | 68.18 | 68.18 | 68.18 | 0 | 09/16/26 | Q / C / O | |
| Sep 31 | 68.06s | +0.21 | 68.06 | 68.06 | 68.06 | 0 | 09/16/26 | Q / C / O | |
| Oct 31 | 67.93s | +0.21 | 67.93 | 67.93 | 67.93 | 0 | 09/16/26 | Q / C / O | |
| Nov 31 | 67.79s | +0.21 | 67.79 | 67.79 | 67.79 | 0 | 09/16/26 | Q / C / O | |
| Dec 31 | 67.63s | +0.20 | 67.34 | 67.63 | 67.34 | 18 | 09/16/26 | Q / C / O | |
| Jan 32 | 67.51s | +0.20 | 67.51 | 67.51 | 67.51 | 0 | 09/16/26 | Q / C / O | |
| Feb 32 | 67.39s | +0.20 | 67.39 | 67.39 | 67.39 | 0 | 09/16/26 | Q / C / O | |
| Mar 32 | 67.28s | +0.20 | 67.28 | 67.28 | 67.28 | 0 | 09/16/26 | Q / C / O | |
| Apr 32 | 67.17s | +0.20 | 67.17 | 67.17 | 67.17 | 0 | 09/16/26 | Q / C / O | |
| May 32 | 67.06s | +0.20 | 67.06 | 67.06 | 67.06 | 0 | 09/16/26 | Q / C / O | |
| Jun 32 | 66.95s | +0.20 | 66.95 | 66.95 | 66.95 | 0 | 09/16/26 | Q / C / O | |
| Jul 32 | 66.84s | +0.19 | 66.84 | 66.84 | 66.84 | 0 | 09/16/26 | Q / C / O | |
| Aug 32 | 66.74s | +0.19 | 66.74 | 66.74 | 66.74 | 0 | 09/16/26 | Q / C / O | |
| Sep 32 | 66.64s | +0.19 | 66.64 | 66.64 | 66.64 | 0 | 09/16/26 | Q / C / O | |
| Oct 32 | 66.54s | +0.19 | 66.54 | 66.54 | 66.54 | 0 | 09/16/26 | Q / C / O | |
| Nov 32 | 66.44s | +0.19 | 66.44 | 66.44 | 66.44 | 0 | 09/16/26 | Q / C / O | |
| Dec 32 | 66.34s | +0.19 | 66.34 | 66.34 | 66.34 | 0 | 09/16/26 | Q / C / O | |
| Jan 33 | 66.18s | +0.17 | 66.18 | 66.18 | 66.18 | 0 | 09/16/26 | Q / C / O | |
| Feb 33 | 66.04s | +0.17 | 66.04 | 66.04 | 66.04 | 0 | 09/16/26 | Q / C / O | |
| Mar 33 | 65.92s | +0.17 | 65.92 | 65.92 | 65.92 | 0 | 09/16/26 | Q / C / O | |
| Apr 33 | 65.82s | +0.17 | 65.82 | 65.82 | 65.82 | 0 | 09/16/26 | Q / C / O | |
| May 33 | 65.72s | +0.17 | 65.72 | 65.72 | 65.72 | 0 | 09/16/26 | Q / C / O | |
| Jun 33 | 65.64s | +0.17 | 65.64 | 65.64 | 65.64 | 0 | 09/16/26 | Q / C / O | |
| Jul 33 | 65.56s | +0.17 | 65.56 | 65.56 | 65.56 | 0 | 09/16/26 | Q / C / O | |
| Aug 33 | 65.48s | +0.17 | 65.48 | 65.48 | 65.48 | 0 | 09/16/26 | Q / C / O | |
| Sep 33 | 65.41s | +0.17 | 65.41 | 65.41 | 65.41 | 0 | 09/16/26 | Q / C / O | |
| Oct 33 | 65.34s | +0.17 | 65.34 | 65.34 | 65.34 | 0 | 09/16/26 | Q / C / O | |
| Nov 33 | 65.27s | +0.17 | 65.27 | 65.27 | 65.27 | 0 | 09/16/26 | Q / C / O | |
| Dec 33 | 65.20s | +0.17 | 65.20 | 65.20 | 65.20 | 0 | 09/16/26 | Q / C / O | |
| Jan 34 | 65.10s | +0.17 | 65.10 | 65.10 | 65.10 | 0 | 09/16/26 | Q / C / O | |
| Feb 34 | 65.01s | +0.17 | 65.01 | 65.01 | 65.01 | 0 | 09/16/26 | Q / C / O | |
| Mar 34 | 64.93s | +0.17 | 64.93 | 64.93 | 64.93 | 0 | 09/16/26 | Q / C / O | |
| Apr 34 | 64.85s | +0.17 | 64.85 | 64.85 | 64.85 | 0 | 09/16/26 | Q / C / O | |
| May 34 | 64.78s | +0.17 | 64.78 | 64.78 | 64.78 | 0 | 09/16/26 | Q / C / O | |
| Jun 34 | 64.71s | +0.17 | 64.71 | 64.71 | 64.71 | 0 | 09/16/26 | Q / C / O | |
| Jul 34 | 64.65s | +0.17 | 64.65 | 64.65 | 64.65 | 0 | 09/16/26 | Q / C / O | |
| Aug 34 | 64.59s | +0.17 | 64.59 | 64.59 | 64.59 | 0 | 09/16/26 | Q / C / O | |
| Sep 34 | 64.53s | +0.17 | 64.53 | 64.53 | 64.53 | 0 | 09/16/26 | Q / C / O | |
| Oct 34 | 64.47s | +0.17 | 64.47 | 64.47 | 64.47 | 0 | 09/16/26 | Q / C / O | |
| Nov 34 | 64.42s | +0.17 | 64.42 | 64.42 | 64.42 | 0 | 09/16/26 | Q / C / O | |
| Dec 34 | 64.37s | +0.17 | 64.37 | 64.37 | 64.37 | 0 | 09/16/26 | Q / C / O | |
| Jan 35 | 64.29s | +0.17 | 64.29 | 64.29 | 64.29 | 0 | 09/16/26 | Q / C / O | |
| Feb 35 | 64.21s | +0.17 | 64.21 | 64.21 | 64.21 | 0 | 09/16/26 | Q / C / O | |
| Mar 35 | 64.14s | +0.17 | 64.14 | 64.14 | 64.14 | 0 | 09/16/26 | Q / C / O | |
| Apr 35 | 64.07s | +0.17 | 64.07 | 64.07 | 64.07 | 0 | 09/16/26 | Q / C / O | |
| May 35 | 64.01s | +0.17 | 64.01 | 64.01 | 64.01 | 0 | 09/16/26 | Q / C / O | |
| Jun 35 | 63.95s | +0.17 | 63.95 | 63.95 | 63.95 | 0 | 09/16/26 | Q / C / O | |
| Jul 35 | 63.89s | +0.17 | 63.89 | 63.89 | 63.89 | 0 | 09/16/26 | Q / C / O | |
| Aug 35 | 63.83s | +0.17 | 63.83 | 63.83 | 63.83 | 0 | 09/16/26 | Q / C / O | |
| Sep 35 | 63.77s | +0.17 | 63.77 | 63.77 | 63.77 | 0 | 09/16/26 | Q / C / O | |
| Oct 35 | 63.72s | +0.17 | 63.72 | 63.72 | 63.72 | 0 | 09/16/26 | Q / C / O | |
| Nov 35 | 63.67s | +0.17 | 63.67 | 63.67 | 63.67 | 0 | 09/16/26 | Q / C / O | |
| Dec 35 | 63.62s | +0.17 | 63.62 | 63.62 | 63.62 | 0 | 09/16/26 | Q / C / O | |
| Jan 36 | 63.55s | +0.17 | 63.55 | 63.55 | 63.55 | 0 | 09/16/26 | Q / C / O | |
| Feb 36 | 63.48s | +0.17 | 63.48 | 63.48 | 63.48 | 0 | 09/16/26 | Q / C / O | |
| Mar 36 | 63.42s | +0.17 | 63.42 | 63.42 | 63.42 | 0 | 09/16/26 | Q / C / O | |
| Apr 36 | 63.36s | +0.17 | 63.36 | 63.36 | 63.36 | 0 | 09/16/26 | Q / C / O | |
| May 36 | 63.30s | +0.17 | 63.30 | 63.30 | 63.30 | 0 | 09/16/26 | Q / C / O | |
| Jun 36 | 63.24s | +0.17 | 63.24 | 63.24 | 63.24 | 0 | 09/16/26 | Q / C / O | |
| Jul 36 | 63.18s | +0.17 | 63.18 | 63.18 | 63.18 | 0 | 09/16/26 | Q / C / O | |
| Aug 36 | 63.12s | +0.17 | 63.12 | 63.12 | 63.12 | 0 | 09/16/26 | Q / C / O | |
| Sep 36 | 63.06s | +0.17 | 63.06 | 63.06 | 63.06 | 0 | 09/16/26 | Q / C / O | |
| Oct 36 | 63.00s | +0.17 | 63.00 | 63.00 | 63.00 | 0 | 09/16/26 | Q / C / O | |
| Nov 36 | 62.95s | +0.17 | 62.95 | 62.95 | 62.95 | 0 | 09/16/26 | Q / C / O | |
| Dec 36 | 62.90s | +0.17 | 62.90 | 62.90 | 62.90 | 0 | 09/16/26 | Q / C / O | |
| Jan 37 | 62.85s | +0.17 | 62.85 | 62.85 | 62.85 | 0 | 09/16/26 | Q / C / O | |
| Feb 37 | 62.80s | +0.17 | 62.80 | 62.80 | 62.80 | 0 | 09/16/26 | Q / C / O | |
| Mar 37 | 62.75s | +0.17 | 62.75 | 62.75 | 62.75 | 0 | 09/16/26 | Q / C / O | |
| Apr 37 | 62.70s | +0.17 | 62.70 | 62.70 | 62.70 | 0 | 09/16/26 | Q / C / O | |
| May 37 | 62.65s | +0.17 | 62.65 | 62.65 | 62.65 | 0 | 09/16/26 | Q / C / O | |
| Jun 37 | 62.60s | +0.17 | 62.60 | 62.60 | 62.60 | 0 | 09/16/26 | Q / C / O | |
| Jul 37 | 62.55s | +0.17 | 62.55 | 62.55 | 62.55 | 0 | 09/16/26 | Q / C / O | |
| Aug 37 | 62.50s | +0.17 | 62.50 | 62.50 | 62.50 | 0 | 09/16/26 | Q / C / O | |
| Sep 37 | 62.45s | +0.17 | 62.45 | 62.45 | 62.45 | 0 | 09/16/26 | Q / C / O | |
| Oct 37 | 62.40s | +0.17 | 62.40 | 62.40 | 62.40 | 0 | 09/16/26 | Q / C / O | |
| Nov 37 | 62.36s | +0.17 | 62.36 | 62.36 | 62.36 | 0 | 09/16/26 | Q / C / O | |
| Dec 37 | 62.32s | +0.17 | 62.32 | 62.32 | 62.32 | 0 | 09/16/26 | Q / C / O | |
| Jan 38 | 62.27s | +0.17 | 62.27 | 62.27 | 62.27 | 0 | 09/16/26 | Q / C / O | |
| Feb 38 | 62.22s | +0.17 | 62.22 | 62.22 | 62.22 | 0 | 09/16/26 | Q / C / O | |
| Mar 38 | 62.17s | +0.17 | 62.17 | 62.17 | 62.17 | 0 | 09/16/26 | Q / C / O | |
| Apr 38 | 62.12s | +0.17 | 62.12 | 62.12 | 62.12 | 0 | 09/16/26 | Q / C / O | |
| May 38 | 62.07s | +0.17 | 62.07 | 62.07 | 62.07 | 0 | 09/16/26 | Q / C / O | |
| Jun 38 | 62.02s | +0.17 | 62.02 | 62.02 | 62.02 | 0 | 09/16/26 | Q / C / O | |
| Jul 38 | 61.97s | +0.17 | 61.97 | 61.97 | 61.97 | 0 | 09/16/26 | Q / C / O | |
| Aug 38 | 61.92s | +0.17 | 61.92 | 61.92 | 61.92 | 0 | 09/16/26 | Q / C / O | |
| Sep 38 | 61.87s | +0.17 | 61.87 | 61.87 | 61.87 | 0 | 09/16/26 | Q / C / O | |
| Oct 38 | 61.82s | +0.17 | 61.82 | 61.82 | 61.82 | 0 | 09/16/26 | Q / C / O | |
| Nov 38 | 61.77s | +0.17 | 61.77 | 61.77 | 61.77 | 0 | 09/16/26 | Q / C / O | |
| Dec 38 | 61.72s | +0.17 | 61.72 | 61.72 | 61.72 | 0 | 09/16/26 | Q / C / O | |
| Jan 39 | 61.67s | +0.17 | 61.67 | 61.67 | 61.67 | 0 | 09/16/26 | Q / C / O | |
| Feb 39 | 61.62s | +0.17 | 61.62 | 61.62 | 61.62 | 0 | 09/16/26 | Q / C / O | |
| Mar 39 | 61.57s | +0.17 | 61.57 | 61.57 | 61.57 | 0 | 09/16/26 | 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