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 | ||
|---|---|---|---|---|
| CL | 差价合约 | USD | 实时 | |
| CL1! | 芝加哥商品交易所 | USD | 延迟 | |
| CLc1 | 芝加哥商品交易所 | USD | 延迟 | |
| CLc2 | 芝加哥商品交易所 | USD | 延迟 | |
| CLc3 | 芝加哥商品交易所 | USD | 延迟 | |
| CLc4 | 芝加哥商品交易所 | USD | 延迟 | |
| CLc5 | 芝加哥商品交易所 | USD | 延迟 | |
| CLc6 | 芝加哥商品交易所 | USD | 延迟 | |
| CLc7 | 芝加哥商品交易所 | USD | 延迟 | |
| WTCLc1 | 洲际交易所 | USD | 延迟 | |
| WTCLc2 | 洲际交易所 | USD | 延迟 | |
| WTCLc3 | 洲际交易所 | USD | 延迟 | |
| WTCLc4 | 洲际交易所 | USD | 延迟 | |
| WTCLc5 | 洲际交易所 | USD | 延迟 | |
| JCOc1 | 东京商品交易所 | JPY | 延迟 |
| 月 | 最新 | 涨跌额 | 开盘 | 最高 | 最低 | 量 | 时间 | 图表 | |
|---|---|---|---|---|---|---|---|---|---|
| Cash | 93.77s | +1.85 | 93.77 | 93.77 | 93.77 | 0 | 10/12/26 | Q / C / O | |
| Nov 26 | 94.18 | +0.44 | 93.21 | 94.70 | 91.70 | 211286 | 01:46 | Q / C / O | |
| Dec 26 | 93.21 | +0.35 | 92.40 | 93.62 | 90.85 | 177883 | 01:46 | Q / C / O | |
| Jan 27 | 92.29 | +0.43 | 91.34 | 92.64 | 90.07 | 92272 | 01:46 | Q / C / O | |
| Feb 27 | 91.18 | +0.47 | 90.21 | 91.53 | 89.14 | 40007 | 01:45 | Q / C / O | |
| Mar 27 | 90.03 | +0.51 | 88.94 | 90.37 | 88.11 | 43699 | 01:45 | Q / C / O | |
| Apr 27 | 88.85 | +0.54 | 87.82 | 89.15 | 87.07 | 19000 | 01:42 | Q / C / O | |
| May 27 | 87.72 | +0.64 | 86.70 | 87.92 | 85.99 | 14297 | 01:44 | Q / C / O | |
| Jun 27 | 86.54 | +0.73 | 85.43 | 86.73 | 84.83 | 39832 | 01:46 | Q / C / O | |
| Jul 27 | 85.42 | +0.89 | 84.30 | 85.48 | 83.69 | 7629 | 01:29 | Q / C / O | |
| Aug 27 | 84.17 | +0.93 | 82.90 | 84.24 | 82.57 | 3971 | 01:33 | Q / C / O | |
| Sep 27 | 83.02 | +1.03 | 81.80 | 83.06 | 81.39 | 9655 | 01:39 | Q / C / O | |
| Oct 27 | 81.90 | +1.10 | 80.49 | 81.90 | 80.26 | 4626 | 01:29 | Q / C / O | |
| Nov 27 | 80.70 | +0.98 | 80.47 | 80.70 | 80.47 | 2953 | 12:35 | Q / C / O | |
| Dec 27 | 79.80 | +1.08 | 78.50 | 79.88 | 78.27 | 31493 | 01:46 | Q / C / O | |
| Jan 28 | 78.75 | +0.95 | 78.81 | 78.81 | 78.75 | 1659 | 12:43 | Q / C / O | |
| Feb 28 | 77.92 | +0.97 | 77.98 | 77.98 | 77.92 | 1077 | 12:43 | Q / C / O | |
| Mar 28 | 77.24 | +1.03 | 77.23 | 77.24 | 77.20 | 1276 | 12:27 | Q / C / O | |
| Apr 28 | 75.54s | +0.99 | 75.54 | 75.54 | 75.54 | 534 | 10/12/26 | Q / C / O | |
| May 28 | 74.95s | +0.92 | 74.95 | 74.95 | 74.95 | 1022 | 10/12/26 | Q / C / O | |
| Jun 28 | 75.44 | +1.02 | 74.23 | 75.51 | 74.20 | 5221 | 01:41 | Q / C / O | |
| Jul 28 | 73.88s | +0.84 | 73.88 | 73.88 | 73.88 | 623 | 10/12/26 | Q / C / O | |
| Aug 28 | 73.36s | +0.78 | 73.36 | 73.36 | 73.36 | 310 | 10/12/26 | Q / C / O | |
| Sep 28 | 72.89s | +0.73 | 72.89 | 72.91 | 72.10 | 975 | 10/12/26 | Q / C / O | |
| Oct 28 | 72.46s | +0.69 | 72.46 | 72.46 | 72.46 | 58 | 10/12/26 | Q / C / O | |
| Nov 28 | 72.08s | +0.66 | 72.08 | 72.08 | 72.08 | 169 | 10/12/26 | Q / C / O | |
| Dec 28 | 72.60 | +0.91 | 71.56 | 72.69 | 71.56 | 9199 | 01:45 | Q / C / O | |
| Jan 29 | 71.27s | +0.58 | 71.27 | 71.27 | 71.27 | 399 | 10/12/26 | Q / C / O | |
| Feb 29 | 70.86s | +0.55 | 70.86 | 70.86 | 70.86 | 153 | 10/12/26 | Q / C / O | |
| Mar 29 | 70.46s | +0.51 | 70.46 | 70.67 | 70.46 | 72 | 10/12/26 | Q / C / O | |
| Apr 29 | 70.08s | +0.47 | 70.08 | 70.08 | 70.08 | 0 | 10/12/26 | Q / C / O | |
| May 29 | 69.72s | +0.45 | 69.72 | 69.72 | 69.72 | 0 | 10/12/26 | Q / C / O | |
| Jun 29 | 70.14 | +0.80 | 70.19 | 70.20 | 70.14 | 1171 | 01:35 | Q / C / O | |
| Jul 29 | 68.94s | +0.37 | 68.94 | 68.94 | 68.94 | 0 | 10/12/26 | Q / C / O | |
| Aug 29 | 68.55s | +0.33 | 68.55 | 68.55 | 68.55 | 1 | 10/12/26 | Q / C / O | |
| Sep 29 | 68.19s | +0.30 | 68.19 | 68.19 | 68.19 | 1 | 10/12/26 | Q / C / O | |
| Oct 29 | 67.84s | +0.27 | 67.84 | 67.84 | 67.84 | 0 | 10/12/26 | Q / C / O | |
| Nov 29 | 67.50s | +0.24 | 67.50 | 67.50 | 67.50 | 0 | 10/12/26 | Q / C / O | |
| Dec 29 | 67.81 | +0.65 | 67.34 | 68.01 | 67.30 | 3210 | 01:29 | Q / C / O | |
| Jan 30 | 66.79s | +0.18 | 66.79 | 66.79 | 66.79 | 0 | 10/12/26 | Q / C / O | |
| Feb 30 | 66.50s | +0.19 | 66.50 | 66.50 | 66.50 | 0 | 10/12/26 | Q / C / O | |
| Mar 30 | 66.16s | +0.15 | 66.16 | 66.16 | 66.16 | 0 | 10/12/26 | Q / C / O | |
| Apr 30 | 65.84s | +0.13 | 65.84 | 65.84 | 65.84 | 0 | 10/12/26 | Q / C / O | |
| May 30 | 65.56s | +0.13 | 65.56 | 65.56 | 65.56 | 0 | 10/12/26 | Q / C / O | |
| Jun 30 | 65.23s | +0.10 | 65.23 | 65.23 | 65.23 | 2 | 10/12/26 | Q / C / O | |
| Jul 30 | 64.88s | +0.07 | 64.88 | 64.88 | 64.88 | 0 | 10/12/26 | Q / C / O | |
| Aug 30 | 64.53s | +0.03 | 64.53 | 64.53 | 64.53 | 0 | 10/12/26 | Q / C / O | |
| Sep 30 | 64.23s | -0.01 | 64.23 | 64.23 | 64.23 | 0 | 10/12/26 | Q / C / O | |
| Oct 30 | 63.95s | -0.04 | 63.95 | 63.95 | 63.95 | 0 | 10/12/26 | Q / C / O | |
| Nov 30 | 63.63s | -0.08 | 63.63 | 63.63 | 63.63 | 0 | 10/12/26 | Q / C / O | |
| Dec 30 | 63.79 | +0.46 | 63.60 | 63.92 | 63.60 | 1349 | 01:27 | Q / C / O | |
| Jan 31 | 62.98s | -0.14 | 62.98 | 62.98 | 62.98 | 0 | 10/12/26 | Q / C / O | |
| Feb 31 | 62.71s | -0.12 | 62.71 | 62.71 | 62.71 | 0 | 10/12/26 | Q / C / O | |
| Mar 31 | 62.45s | -0.13 | 62.45 | 62.45 | 62.45 | 0 | 10/12/26 | Q / C / O | |
| Apr 31 | 62.20s | -0.14 | 62.20 | 62.20 | 62.20 | 0 | 10/12/26 | Q / C / O | |
| May 31 | 61.93s | -0.14 | 61.93 | 61.93 | 61.93 | 0 | 10/12/26 | Q / C / O | |
| Jun 31 | 61.69s | -0.15 | 61.69 | 61.69 | 61.69 | 0 | 10/12/26 | Q / C / O | |
| Jul 31 | 61.39s | -0.17 | 61.39 | 61.39 | 61.39 | 0 | 10/12/26 | Q / C / O | |
| Aug 31 | 61.14s | -0.18 | 61.14 | 61.14 | 61.14 | 0 | 10/12/26 | Q / C / O | |
| Sep 31 | 60.86s | -0.20 | 60.86 | 60.86 | 60.86 | 0 | 10/12/26 | Q / C / O | |
| Oct 31 | 60.58s | -0.22 | 60.58 | 60.58 | 60.58 | 0 | 10/12/26 | Q / C / O | |
| Nov 31 | 60.35s | -0.23 | 60.35 | 60.35 | 60.35 | 0 | 10/12/26 | Q / C / O | |
| Dec 31 | 60.40 | +0.32 | 60.35 | 60.40 | 60.35 | 350 | 10:26 | Q / C / O | |
| Jan 32 | 59.76s | -0.26 | 59.76 | 59.76 | 59.76 | 0 | 10/12/26 | Q / C / O | |
| Feb 32 | 59.53s | -0.26 | 59.53 | 59.53 | 59.53 | 0 | 10/12/26 | Q / C / O | |
| Mar 32 | 59.32s | -0.26 | 59.32 | 59.32 | 59.32 | 0 | 10/12/26 | Q / C / O | |
| Apr 32 | 59.12s | -0.26 | 59.12 | 59.12 | 59.12 | 0 | 10/12/26 | Q / C / O | |
| May 32 | 58.87s | -0.27 | 58.87 | 58.87 | 58.87 | 0 | 10/12/26 | Q / C / O | |
| Jun 32 | 58.63s | -0.27 | 58.63 | 58.63 | 58.63 | 0 | 10/12/26 | Q / C / O | |
| Jul 32 | 58.36s | -0.28 | 58.36 | 58.36 | 58.36 | 0 | 10/12/26 | Q / C / O | |
| Aug 32 | 58.13s | -0.28 | 58.13 | 58.13 | 58.13 | 0 | 10/12/26 | Q / C / O | |
| Sep 32 | 57.88s | -0.29 | 57.88 | 57.88 | 57.88 | 0 | 10/12/26 | Q / C / O | |
| Oct 32 | 57.67s | -0.29 | 57.67 | 57.67 | 57.67 | 0 | 10/12/26 | Q / C / O | |
| Nov 32 | 57.44s | -0.30 | 57.44 | 57.44 | 57.44 | 0 | 10/12/26 | Q / C / O | |
| Dec 32 | 57.27s | -0.30 | 57.27 | 57.27 | 57.27 | 19 | 10/12/26 | Q / C / O | |
| Jan 33 | 57.06s | -0.30 | 57.06 | 57.06 | 57.06 | 0 | 10/12/26 | Q / C / O | |
| Feb 33 | 56.87s | -0.30 | 56.87 | 56.87 | 56.87 | 0 | 10/12/26 | Q / C / O | |
| Mar 33 | 56.71s | -0.30 | 56.71 | 56.71 | 56.71 | 0 | 10/12/26 | Q / C / O | |
| Apr 33 | 56.51s | -0.29 | 56.51 | 56.51 | 56.51 | 0 | 10/12/26 | Q / C / O | |
| May 33 | 56.28s | -0.29 | 56.28 | 56.28 | 56.28 | 0 | 10/12/26 | Q / C / O | |
| Jun 33 | 56.05s | -0.29 | 56.05 | 56.05 | 56.05 | 0 | 10/12/26 | Q / C / O | |
| Jul 33 | 55.78s | -0.29 | 55.78 | 55.78 | 55.78 | 0 | 10/12/26 | Q / C / O | |
| Aug 33 | 55.55s | -0.29 | 55.55 | 55.55 | 55.55 | 0 | 10/12/26 | Q / C / O | |
| Sep 33 | 55.34s | -0.29 | 55.34 | 55.34 | 55.34 | 0 | 10/12/26 | Q / C / O | |
| Oct 33 | 55.16s | -0.28 | 55.16 | 55.16 | 55.16 | 0 | 10/12/26 | Q / C / O | |
| Nov 33 | 55.02s | -0.27 | 55.02 | 55.02 | 55.02 | 0 | 10/12/26 | Q / C / O | |
| Dec 33 | 54.90s | -0.27 | 55.00 | 55.00 | 54.80 | 6 | 10/12/26 | Q / C / O | |
| Jan 34 | 54.70s | -0.27 | 54.70 | 54.70 | 54.70 | 0 | 10/12/26 | Q / C / O | |
| Feb 34 | 54.51s | -0.28 | 54.51 | 54.51 | 54.51 | 0 | 10/12/26 | Q / C / O | |
| Mar 34 | 54.30s | -0.28 | 54.30 | 54.30 | 54.30 | 0 | 10/12/26 | Q / C / O | |
| Apr 34 | 54.10s | -0.28 | 54.10 | 54.10 | 54.10 | 0 | 10/12/26 | Q / C / O | |
| May 34 | 53.93s | -0.28 | 53.93 | 53.93 | 53.93 | 0 | 10/12/26 | Q / C / O | |
| Jun 34 | 53.81s | -0.28 | 53.81 | 53.81 | 53.81 | 0 | 10/12/26 | Q / C / O | |
| Jul 34 | 53.64s | -0.27 | 53.64 | 53.64 | 53.64 | 0 | 10/12/26 | Q / C / O | |
| Aug 34 | 53.50s | -0.27 | 53.50 | 53.50 | 53.50 | 0 | 10/12/26 | Q / C / O | |
| Sep 34 | 53.37s | -0.27 | 53.37 | 53.37 | 53.37 | 0 | 10/12/26 | Q / C / O | |
| Oct 34 | 53.24s | -0.27 | 53.24 | 53.24 | 53.24 | 0 | 10/12/26 | Q / C / O | |
| Nov 34 | 53.06s | -0.27 | 53.06 | 53.06 | 53.06 | 0 | 10/12/26 | Q / C / O | |
| Dec 34 | 53.50 | +0.68 | 53.50 | 53.50 | 53.25 | 23 | 12:53 | Q / C / O | |
| Jan 35 | 52.70s | -0.27 | 52.70 | 52.70 | 52.70 | 0 | 10/12/26 | Q / C / O | |
| Feb 35 | 52.59s | -0.27 | 52.59 | 52.59 | 52.59 | 0 | 10/12/26 | Q / C / O | |
| Mar 35 | 52.45s | -0.27 | 52.45 | 52.45 | 52.45 | 0 | 10/12/26 | Q / C / O | |
| Apr 35 | 52.29s | -0.27 | 52.29 | 52.29 | 52.29 | 0 | 10/12/26 | Q / C / O | |
| May 35 | 52.11s | -0.27 | 52.11 | 52.11 | 52.11 | 0 | 10/12/26 | Q / C / O | |
| Jun 35 | 51.94s | -0.27 | 51.94 | 51.94 | 51.94 | 0 | 10/12/26 | Q / C / O | |
| Jul 35 | 51.74s | -0.26 | 51.74 | 51.74 | 51.74 | 0 | 10/12/26 | Q / C / O | |
| Aug 35 | 51.60s | -0.26 | 51.60 | 51.60 | 51.60 | 0 | 10/12/26 | Q / C / O | |
| Sep 35 | 51.47s | -0.26 | 51.47 | 51.47 | 51.47 | 0 | 10/12/26 | Q / C / O | |
| Oct 35 | 51.37s | -0.26 | 51.37 | 51.37 | 51.37 | 0 | 10/12/26 | Q / C / O | |
| Nov 35 | 51.29s | -0.26 | 51.29 | 51.29 | 51.29 | 0 | 10/12/26 | Q / C / O | |
| Dec 35 | 51.21s | -0.25 | 51.21 | 51.21 | 51.21 | 0 | 10/12/26 | Q / C / O | |
| Jan 36 | 50.99s | -0.25 | 50.99 | 50.99 | 50.99 | 0 | 10/12/26 | Q / C / O | |
| Feb 36 | 50.91s | -0.25 | 50.91 | 50.91 | 50.91 | 0 | 10/12/26 | Q / C / O | |
| Mar 36 | 50.80s | -0.25 | 50.80 | 50.80 | 50.80 | 0 | 10/12/26 | Q / C / O | |
| Apr 36 | 50.65s | -0.25 | 50.65 | 50.65 | 50.65 | 0 | 10/12/26 | Q / C / O | |
| May 36 | 50.49s | -0.25 | 50.49 | 50.49 | 50.49 | 0 | 10/12/26 | Q / C / O | |
| Jun 36 | 50.31s | -0.25 | 50.31 | 50.31 | 50.31 | 0 | 10/12/26 | Q / C / O | |
| Jul 36 | 50.11s | -0.25 | 50.11 | 50.11 | 50.11 | 0 | 10/12/26 | Q / C / O | |
| Aug 36 | 49.95s | -0.25 | 49.95 | 49.95 | 49.95 | 0 | 10/12/26 | Q / C / O | |
| Sep 36 | 49.83s | -0.25 | 49.83 | 49.83 | 49.83 | 0 | 10/12/26 | Q / C / O | |
| Oct 36 | 49.70s | -0.25 | 49.70 | 49.70 | 49.70 | 0 | 10/12/26 | Q / C / O | |
| Nov 36 | 49.60s | -0.25 | 49.60 | 49.60 | 49.60 | 0 | 10/12/26 | Q / C / O | |
| Dec 36 | 49.51s | -0.25 | 51.26 | 51.26 | 49.51 | 2 | 10/12/26 | Q / C / O | |
| Jan 37 | 49.44s | -0.25 | 49.44 | 49.44 | 49.44 | 0 | 10/12/26 | Q / C / O | |
| Feb 37 | 49.38s | -0.25 | 49.38 | 49.38 | 49.38 | 0 | 10/12/26 | 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