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 |
| 月 | 最新 | 涨跌额 | 开盘 | 最高 | 最低 | 量 | 时间 | 图表 | |
|---|---|---|---|---|---|---|---|---|---|
| Cash | 95.74s | -0.14 | 95.74 | 95.74 | 95.74 | 0 | 11/13/26 | Q / C / O | |
| Jan 27 | 95.84s | +0.02 | 95.84 | 97.13 | 95.06 | 247412 | 11/13/26 | Q / C / O | |
| Feb 27 | 93.03s | -0.50 | 93.50 | 94.53 | 92.79 | 201541 | 11/13/26 | Q / C / O | |
| Mar 27 | 90.81s | -0.72 | 91.50 | 92.36 | 90.69 | 126341 | 11/13/26 | Q / C / O | |
| Apr 27 | 88.99s | -0.79 | 89.70 | 90.51 | 88.88 | 50110 | 11/13/26 | Q / C / O | |
| May 27 | 87.49s | -0.77 | 88.14 | 88.90 | 87.36 | 31420 | 11/13/26 | Q / C / O | |
| Jun 27 | 86.15s | -0.73 | 86.80 | 87.48 | 85.92 | 49402 | 11/13/26 | Q / C / O | |
| Jul 27 | 84.90s | -0.69 | 85.32 | 86.14 | 84.62 | 10437 | 11/13/26 | Q / C / O | |
| Aug 27 | 83.74s | -0.64 | 84.15 | 84.91 | 83.40 | 7093 | 11/13/26 | Q / C / O | |
| Sep 27 | 82.66s | -0.60 | 83.05 | 83.79 | 82.29 | 13440 | 11/13/26 | Q / C / O | |
| Oct 27 | 81.67s | -0.55 | 82.03 | 82.75 | 81.28 | 6566 | 11/13/26 | Q / C / O | |
| Nov 27 | 80.78s | -0.50 | 81.12 | 81.77 | 80.38 | 5095 | 11/13/26 | Q / C / O | |
| Dec 27 | 79.98s | -0.46 | 80.40 | 81.00 | 79.57 | 23798 | 11/13/26 | Q / C / O | |
| Jan 28 | 79.24s | -0.42 | 79.24 | 79.24 | 79.24 | 1534 | 11/13/26 | Q / C / O | |
| Feb 28 | 78.56s | -0.39 | 78.56 | 78.56 | 78.56 | 1616 | 11/13/26 | Q / C / O | |
| Mar 28 | 77.97s | -0.36 | 77.98 | 77.98 | 77.97 | 2454 | 11/13/26 | Q / C / O | |
| Apr 28 | 77.45s | -0.33 | 77.45 | 77.45 | 77.45 | 475 | 11/13/26 | Q / C / O | |
| May 28 | 77.01s | -0.31 | 76.85 | 77.02 | 76.85 | 691 | 11/13/26 | Q / C / O | |
| Jun 28 | 76.63s | -0.28 | 76.86 | 77.51 | 76.24 | 5955 | 11/13/26 | Q / C / O | |
| Jul 28 | 76.25s | -0.26 | 76.25 | 76.25 | 76.25 | 740 | 11/13/26 | Q / C / O | |
| Aug 28 | 75.88s | -0.24 | 75.88 | 75.88 | 75.88 | 401 | 11/13/26 | Q / C / O | |
| Sep 28 | 75.52s | -0.22 | 75.52 | 75.52 | 75.52 | 849 | 11/13/26 | Q / C / O | |
| Oct 28 | 75.17s | -0.20 | 75.17 | 75.17 | 75.17 | 223 | 11/13/26 | Q / C / O | |
| Nov 28 | 74.84s | -0.18 | 74.84 | 74.84 | 74.84 | 250 | 11/13/26 | Q / C / O | |
| Dec 28 | 74.56s | -0.16 | 74.77 | 75.29 | 74.17 | 6768 | 11/13/26 | Q / C / O | |
| Jan 29 | 74.27s | -0.15 | 74.27 | 74.27 | 74.27 | 65 | 11/13/26 | Q / C / O | |
| Feb 29 | 74.02s | -0.14 | 74.02 | 74.02 | 74.02 | 13 | 11/13/26 | Q / C / O | |
| Mar 29 | 73.82s | -0.13 | 73.82 | 73.82 | 73.82 | 45 | 11/13/26 | Q / C / O | |
| Apr 29 | 73.62s | -0.12 | 73.62 | 73.62 | 73.62 | 0 | 11/13/26 | Q / C / O | |
| May 29 | 73.41s | -0.11 | 73.41 | 73.41 | 73.41 | 0 | 11/13/26 | Q / C / O | |
| Jun 29 | 73.20s | -0.10 | 73.40 | 73.80 | 72.90 | 771 | 11/13/26 | Q / C / O | |
| Jul 29 | 72.97s | -0.09 | 72.97 | 72.97 | 72.97 | 0 | 11/13/26 | Q / C / O | |
| Aug 29 | 72.75s | -0.08 | 72.75 | 72.75 | 72.75 | 0 | 11/13/26 | Q / C / O | |
| Sep 29 | 72.53s | -0.07 | 72.53 | 72.53 | 72.53 | 0 | 11/13/26 | Q / C / O | |
| Oct 29 | 72.33s | -0.06 | 72.33 | 72.33 | 72.33 | 0 | 11/13/26 | Q / C / O | |
| Nov 29 | 72.11s | -0.05 | 72.11 | 72.11 | 72.11 | 0 | 11/13/26 | Q / C / O | |
| Dec 29 | 71.89s | -0.04 | 72.06 | 72.40 | 71.60 | 1661 | 11/13/26 | Q / C / O | |
| Jan 30 | 71.67s | -0.04 | 71.67 | 71.67 | 71.67 | 0 | 11/13/26 | Q / C / O | |
| Feb 30 | 71.50s | -0.03 | 71.50 | 71.50 | 71.50 | 0 | 11/13/26 | Q / C / O | |
| Mar 30 | 71.40s | -0.02 | 71.40 | 71.40 | 71.40 | 0 | 11/13/26 | Q / C / O | |
| Apr 30 | 71.25s | -0.01 | 71.25 | 71.25 | 71.25 | 0 | 11/13/26 | Q / C / O | |
| May 30 | 71.11s | -0.01 | 71.11 | 71.11 | 71.11 | 0 | 11/13/26 | Q / C / O | |
| Jun 30 | 70.97s | -0.01 | 70.97 | 70.97 | 70.97 | 1136 | 11/13/26 | Q / C / O | |
| Jul 30 | 70.77s | -0.01 | 70.77 | 70.77 | 70.77 | 0 | 11/13/26 | Q / C / O | |
| Aug 30 | 70.61s | 0.00 | 70.61 | 70.61 | 70.61 | 0 | 11/13/26 | Q / C / O | |
| Sep 30 | 70.45s | +0.01 | 70.45 | 70.45 | 70.45 | 0 | 11/13/26 | Q / C / O | |
| Oct 30 | 70.27s | +0.01 | 70.27 | 70.27 | 70.27 | 0 | 11/13/26 | Q / C / O | |
| Nov 30 | 70.12s | +0.02 | 70.12 | 70.12 | 70.12 | 0 | 11/13/26 | Q / C / O | |
| Dec 30 | 69.93s | +0.03 | 70.10 | 70.26 | 69.93 | 758 | 11/13/26 | Q / C / O | |
| Jan 31 | 69.78s | +0.03 | 69.78 | 69.78 | 69.78 | 0 | 11/13/26 | Q / C / O | |
| Feb 31 | 69.67s | +0.03 | 69.67 | 69.67 | 69.67 | 0 | 11/13/26 | Q / C / O | |
| Mar 31 | 69.56s | +0.03 | 69.56 | 69.56 | 69.56 | 0 | 11/13/26 | Q / C / O | |
| Apr 31 | 69.40s | +0.03 | 69.40 | 69.40 | 69.40 | 0 | 11/13/26 | Q / C / O | |
| May 31 | 69.24s | +0.03 | 69.24 | 69.24 | 69.24 | 0 | 11/13/26 | Q / C / O | |
| Jun 31 | 69.06s | +0.04 | 69.06 | 69.06 | 69.06 | 0 | 11/13/26 | Q / C / O | |
| Jul 31 | 68.92s | +0.05 | 68.92 | 68.92 | 68.92 | 0 | 11/13/26 | Q / C / O | |
| Aug 31 | 68.78s | +0.06 | 68.78 | 68.78 | 68.78 | 0 | 11/13/26 | Q / C / O | |
| Sep 31 | 68.64s | +0.06 | 68.64 | 68.64 | 68.64 | 0 | 11/13/26 | Q / C / O | |
| Oct 31 | 68.48s | +0.07 | 68.48 | 68.48 | 68.48 | 0 | 11/13/26 | Q / C / O | |
| Nov 31 | 68.30s | +0.07 | 68.30 | 68.30 | 68.30 | 0 | 11/13/26 | Q / C / O | |
| Dec 31 | 68.17s | +0.08 | 68.17 | 68.17 | 68.17 | 8 | 11/13/26 | Q / C / O | |
| Jan 32 | 68.02s | +0.08 | 68.02 | 68.02 | 68.02 | 0 | 11/13/26 | Q / C / O | |
| Feb 32 | 67.87s | +0.08 | 67.87 | 67.87 | 67.87 | 0 | 11/13/26 | Q / C / O | |
| Mar 32 | 67.73s | +0.08 | 67.73 | 67.73 | 67.73 | 0 | 11/13/26 | Q / C / O | |
| Apr 32 | 67.59s | +0.08 | 67.59 | 67.59 | 67.59 | 0 | 11/13/26 | Q / C / O | |
| May 32 | 67.45s | +0.09 | 67.45 | 67.45 | 67.45 | 0 | 11/13/26 | Q / C / O | |
| Jun 32 | 67.32s | +0.10 | 67.32 | 67.32 | 67.32 | 0 | 11/13/26 | Q / C / O | |
| Jul 32 | 67.19s | +0.10 | 67.19 | 67.19 | 67.19 | 0 | 11/13/26 | Q / C / O | |
| Aug 32 | 67.07s | +0.10 | 67.07 | 67.07 | 67.07 | 0 | 11/13/26 | Q / C / O | |
| Sep 32 | 66.95s | +0.10 | 66.95 | 66.95 | 66.95 | 0 | 11/13/26 | Q / C / O | |
| Oct 32 | 66.85s | +0.10 | 66.85 | 66.85 | 66.85 | 0 | 11/13/26 | Q / C / O | |
| Nov 32 | 66.75s | +0.10 | 66.75 | 66.75 | 66.75 | 0 | 11/13/26 | Q / C / O | |
| Dec 32 | 66.64s | +0.10 | 66.64 | 66.64 | 66.64 | 0 | 11/13/26 | Q / C / O | |
| Jan 33 | 66.50s | +0.10 | 66.50 | 66.50 | 66.50 | 0 | 11/13/26 | Q / C / O | |
| Feb 33 | 66.37s | +0.10 | 66.37 | 66.37 | 66.37 | 0 | 11/13/26 | Q / C / O | |
| Mar 33 | 66.24s | +0.10 | 66.24 | 66.24 | 66.24 | 0 | 11/13/26 | Q / C / O | |
| Apr 33 | 66.10s | +0.10 | 66.10 | 66.10 | 66.10 | 0 | 11/13/26 | Q / C / O | |
| May 33 | 65.97s | +0.10 | 65.97 | 65.97 | 65.97 | 0 | 11/13/26 | Q / C / O | |
| Jun 33 | 65.85s | +0.10 | 65.85 | 65.85 | 65.85 | 0 | 11/13/26 | Q / C / O | |
| Jul 33 | 65.74s | +0.10 | 65.74 | 65.74 | 65.74 | 0 | 11/13/26 | Q / C / O | |
| Aug 33 | 65.64s | +0.10 | 65.64 | 65.64 | 65.64 | 0 | 11/13/26 | Q / C / O | |
| Sep 33 | 65.54s | +0.10 | 65.54 | 65.54 | 65.54 | 0 | 11/13/26 | Q / C / O | |
| Oct 33 | 65.46s | +0.11 | 65.46 | 65.46 | 65.46 | 0 | 11/13/26 | Q / C / O | |
| Nov 33 | 65.37s | +0.11 | 65.37 | 65.37 | 65.37 | 0 | 11/13/26 | Q / C / O | |
| Dec 33 | 65.29s | +0.11 | 65.29 | 65.29 | 65.29 | 0 | 11/13/26 | Q / C / O | |
| Jan 34 | 65.19s | +0.11 | 65.19 | 65.19 | 65.19 | 0 | 11/13/26 | Q / C / O | |
| Feb 34 | 65.10s | +0.11 | 65.10 | 65.10 | 65.10 | 0 | 11/13/26 | Q / C / O | |
| Mar 34 | 65.01s | +0.11 | 65.01 | 65.01 | 65.01 | 0 | 11/13/26 | Q / C / O | |
| Apr 34 | 64.92s | +0.11 | 64.92 | 64.92 | 64.92 | 0 | 11/13/26 | Q / C / O | |
| May 34 | 64.84s | +0.11 | 64.84 | 64.84 | 64.84 | 0 | 11/13/26 | Q / C / O | |
| Jun 34 | 64.76s | +0.11 | 64.76 | 64.76 | 64.76 | 0 | 11/13/26 | Q / C / O | |
| Jul 34 | 64.69s | +0.11 | 64.69 | 64.69 | 64.69 | 0 | 11/13/26 | Q / C / O | |
| Aug 34 | 64.62s | +0.11 | 64.62 | 64.62 | 64.62 | 0 | 11/13/26 | Q / C / O | |
| Sep 34 | 64.55s | +0.11 | 64.55 | 64.55 | 64.55 | 0 | 11/13/26 | Q / C / O | |
| Oct 34 | 64.49s | +0.11 | 64.49 | 64.49 | 64.49 | 0 | 11/13/26 | Q / C / O | |
| Nov 34 | 64.42s | +0.11 | 64.42 | 64.42 | 64.42 | 0 | 11/13/26 | Q / C / O | |
| Dec 34 | 64.35s | +0.11 | 64.35 | 64.35 | 64.35 | 0 | 11/13/26 | Q / C / O | |
| Jan 35 | 64.28s | +0.11 | 64.28 | 64.28 | 64.28 | 0 | 11/13/26 | Q / C / O | |
| Feb 35 | 64.20s | +0.11 | 64.20 | 64.20 | 64.20 | 0 | 11/13/26 | Q / C / O | |
| Mar 35 | 64.15s | +0.11 | 64.15 | 64.15 | 64.15 | 0 | 11/13/26 | Q / C / O | |
| Apr 35 | 64.08s | +0.11 | 64.08 | 64.08 | 64.08 | 0 | 11/13/26 | Q / C / O | |
| May 35 | 64.02s | +0.11 | 64.02 | 64.02 | 64.02 | 0 | 11/13/26 | Q / C / O | |
| Jun 35 | 63.95s | +0.11 | 63.95 | 63.95 | 63.95 | 0 | 11/13/26 | Q / C / O | |
| Jul 35 | 63.90s | +0.11 | 63.90 | 63.90 | 63.90 | 0 | 11/13/26 | Q / C / O | |
| Aug 35 | 63.83s | +0.11 | 63.83 | 63.83 | 63.83 | 0 | 11/13/26 | Q / C / O | |
| Sep 35 | 63.78s | +0.11 | 63.78 | 63.78 | 63.78 | 0 | 11/13/26 | Q / C / O | |
| Oct 35 | 63.72s | +0.11 | 63.72 | 63.72 | 63.72 | 0 | 11/13/26 | Q / C / O | |
| Nov 35 | 63.67s | +0.11 | 63.67 | 63.67 | 63.67 | 0 | 11/13/26 | Q / C / O | |
| Dec 35 | 63.62s | +0.11 | 63.62 | 63.62 | 63.62 | 0 | 11/13/26 | Q / C / O | |
| Jan 36 | 63.56s | +0.11 | 63.56 | 63.56 | 63.56 | 0 | 11/13/26 | Q / C / O | |
| Feb 36 | 63.50s | +0.11 | 63.50 | 63.50 | 63.50 | 0 | 11/13/26 | Q / C / O | |
| Mar 36 | 63.44s | +0.11 | 63.44 | 63.44 | 63.44 | 0 | 11/13/26 | Q / C / O | |
| Apr 36 | 63.38s | +0.11 | 63.38 | 63.38 | 63.38 | 0 | 11/13/26 | Q / C / O | |
| May 36 | 63.32s | +0.11 | 63.32 | 63.32 | 63.32 | 0 | 11/13/26 | Q / C / O | |
| Jun 36 | 63.26s | +0.11 | 63.26 | 63.26 | 63.26 | 0 | 11/13/26 | Q / C / O | |
| Jul 36 | 63.21s | +0.11 | 63.21 | 63.21 | 63.21 | 0 | 11/13/26 | Q / C / O | |
| Aug 36 | 63.16s | +0.11 | 63.16 | 63.16 | 63.16 | 0 | 11/13/26 | Q / C / O | |
| Sep 36 | 63.11s | +0.11 | 63.11 | 63.11 | 63.11 | 0 | 11/13/26 | Q / C / O | |
| Oct 36 | 63.06s | +0.11 | 63.06 | 63.06 | 63.06 | 0 | 11/13/26 | Q / C / O | |
| Nov 36 | 63.01s | +0.11 | 63.01 | 63.01 | 63.01 | 0 | 11/13/26 | Q / C / O | |
| Dec 36 | 62.97s | +0.11 | 62.97 | 62.97 | 62.97 | 0 | 11/13/26 | Q / C / O | |
| Jan 37 | 62.93s | +0.11 | 62.93 | 62.93 | 62.93 | 0 | 11/13/26 | Q / C / O | |
| Feb 37 | 62.89s | +0.11 | 62.89 | 62.89 | 62.89 | 0 | 11/13/26 | Q / C / O | |
| Mar 37 | 62.85s | +0.11 | 62.85 | 62.85 | 62.85 | 0 | 11/13/26 | Q / C / O | |
| Apr 37 | 62.81s | +0.11 | 62.81 | 62.81 | 62.81 | 0 | 11/13/26 | Q / C / O | |
| May 37 | 62.77s | +0.11 | 62.77 | 62.77 | 62.77 | 0 | 11/13/26 | Q / C / O | |
| Jun 37 | 62.71s | +0.11 | 62.71 | 62.71 | 62.71 | 0 | 11/13/26 | Q / C / O | |
| Jul 37 | 62.66s | +0.11 | 62.66 | 62.66 | 62.66 | 0 | 11/13/26 | Q / C / O | |
| Aug 37 | 62.61s | +0.11 | 62.61 | 62.61 | 62.61 | 0 | 11/13/26 | Q / C / O | |
| Sep 37 | 62.55s | +0.11 | 62.55 | 62.55 | 62.55 | 0 | 11/13/26 | Q / C / O | |
| Oct 37 | 62.50s | +0.11 | 62.50 | 62.50 | 62.50 | 0 | 11/13/26 | Q / C / O | |
| Nov 37 | 62.46s | +0.11 | 62.46 | 62.46 | 62.46 | 0 | 11/13/26 | Q / C / O | |
| Dec 37 | 62.42s | +0.11 | 62.42 | 62.42 | 62.42 | 0 | 11/13/26 | Q / C / O | |
| Jan 38 | 62.38s | +0.11 | 62.38 | 62.38 | 62.38 | 0 | 11/13/26 | Q / C / O | |
| Feb 38 | 62.33s | +0.11 | 62.33 | 62.33 | 62.33 | 0 | 11/13/26 | 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