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 | |
| CL/USD | Binance Futures | USD | 实时 | |
| CL/USD | Hyperliquid | USD | 实时 |
| 月 | 最新 | 涨跌额 | 开盘 | 最高 | 最低 | 量 | 时间 | 图表 | |
|---|---|---|---|---|---|---|---|---|---|
| Cash | 83.17s | 0.00 | 83.17 | 83.17 | 83.17 | 0 | 08/12/26 | Q / C / O | |
| Aug 26 | 84.91s | +1.68 | 83.48 | 85.80 | 82.25 | 13626 | 07/21/26 | Q / C / O | |
| Sep 26 | 83.79 | +0.59 | 83.49 | 84.35 | 83.35 | 19321 | 01:22 | Q / C / O | |
| Oct 26 | 82.42 | +0.47 | 82.22 | 82.93 | 82.07 | 8629 | 01:22 | Q / C / O | |
| Nov 26 | 80.66 | +0.35 | 80.52 | 81.13 | 80.40 | 3155 | 01:22 | Q / C / O | |
| Dec 26 | 78.81 | +0.23 | 78.79 | 79.29 | 78.61 | 3829 | 01:22 | Q / C / O | |
| Jan 27 | 77.26 | +0.15 | 77.33 | 77.72 | 77.11 | 1312 | 01:22 | Q / C / O | |
| Feb 27 | 76.10 | +0.22 | 76.07 | 76.41 | 75.88 | 703 | 01:01 | Q / C / O | |
| Mar 27 | 74.93 | +0.05 | 74.99 | 75.33 | 74.92 | 1359 | 01:22 | Q / C / O | |
| Apr 27 | 74.25 | +0.18 | 74.16 | 74.25 | 74.16 | 361 | 08/11/26 | Q / C / O | |
| May 27 | 73.69 | +0.26 | 73.50 | 73.69 | 73.42 | 832 | 08/11/26 | Q / C / O | |
| Jun 27 | 73.00 | +0.13 | 72.95 | 73.24 | 72.77 | 2346 | 01:00 | Q / C / O | |
| Jul 27 | 72.36s | 0.00 | 72.17 | 72.76 | 71.78 | 752 | 08/12/26 | Q / C / O | |
| Aug 27 | 71.89s | 0.00 | 71.62 | 72.24 | 70.99 | 128 | 08/12/26 | Q / C / O | |
| Sep 27 | 71.48s | 0.00 | 71.61 | 71.81 | 70.61 | 135 | 08/12/26 | Q / C / O | |
| Oct 27 | 71.10s | 0.00 | 70.34 | 71.25 | 70.25 | 9 | 08/12/26 | Q / C / O | |
| Nov 27 | 70.78s | 0.00 | 70.69 | 70.93 | 69.97 | 681 | 08/12/26 | Q / C / O | |
| Dec 27 | 70.53 | +0.06 | 70.50 | 70.80 | 70.42 | 893 | 01:22 | Q / C / O | |
| Jan 28 | 70.16s | 0.00 | 70.16 | 70.32 | 69.36 | 341 | 08/12/26 | Q / C / O | |
| Feb 28 | 69.86s | 0.00 | 69.17 | 70.01 | 69.12 | 212 | 08/12/26 | Q / C / O | |
| Mar 28 | 69.58s | 0.00 | 69.58 | 69.78 | 68.87 | 430 | 08/12/26 | Q / C / O | |
| Apr 28 | 69.32s | 0.00 | 69.32 | 69.32 | 69.03 | 205 | 08/12/26 | Q / C / O | |
| May 28 | 69.10s | 0.00 | 68.69 | 69.24 | 68.39 | 133 | 08/12/26 | Q / C / O | |
| Jun 28 | 69.16 | +0.28 | 68.94 | 69.16 | 68.94 | 76 | 08/11/26 | Q / C / O | |
| Jul 28 | 68.64s | 0.00 | 68.64 | 68.64 | 68.64 | 17 | 08/12/26 | Q / C / O | |
| Aug 28 | 68.41s | 0.00 | 68.41 | 68.41 | 68.41 | 11 | 08/12/26 | Q / C / O | |
| Sep 28 | 68.21s | 0.00 | 67.80 | 68.35 | 67.63 | 51 | 08/12/26 | Q / C / O | |
| Oct 28 | 68.03s | 0.00 | 68.03 | 68.03 | 68.03 | 7 | 08/12/26 | Q / C / O | |
| Nov 28 | 67.86s | 0.00 | 67.86 | 67.86 | 67.86 | 12 | 08/12/26 | Q / C / O | |
| Dec 28 | 67.74 | +0.04 | 67.91 | 68.00 | 67.73 | 398 | 12:31 | Q / C / O | |
| Jan 29 | 67.50s | 0.00 | 67.50 | 67.50 | 67.50 | 12 | 08/12/26 | Q / C / O | |
| Feb 29 | 67.31s | 0.00 | 67.31 | 67.31 | 67.31 | 16 | 08/12/26 | Q / C / O | |
| Mar 29 | 67.12s | 0.00 | 67.12 | 67.12 | 66.79 | 33 | 08/12/26 | Q / C / O | |
| Apr 29 | 66.95s | 0.00 | 66.95 | 66.95 | 66.95 | 17 | 08/12/26 | Q / C / O | |
| May 29 | 66.79s | 0.00 | 66.79 | 66.79 | 66.79 | 3 | 08/12/26 | Q / C / O | |
| Jun 29 | 66.62s | 0.00 | 66.60 | 66.62 | 66.30 | 4 | 08/12/26 | Q / C / O | |
| Jul 29 | 66.43s | +0.20 | 66.43 | 66.43 | 66.43 | 0 | 08/11/26 | Q / C / O | |
| Aug 29 | 66.27s | 0.00 | 66.27 | 66.27 | 66.27 | 18 | 08/12/26 | Q / C / O | |
| Sep 29 | 66.09s | 0.00 | 66.09 | 66.09 | 66.09 | 36 | 08/12/26 | Q / C / O | |
| Oct 29 | 65.93s | 0.00 | 65.93 | 65.93 | 65.93 | 18 | 08/12/26 | Q / C / O | |
| Nov 29 | 65.80s | +0.19 | 65.80 | 65.80 | 65.80 | 0 | 08/11/26 | Q / C / O | |
| Dec 29 | 65.77 | +0.14 | 65.90 | 65.90 | 65.77 | 162 | 01:18 | Q / C / O | |
| Jan 30 | 65.42s | +0.16 | 65.42 | 65.42 | 65.42 | 0 | 08/11/26 | Q / C / O | |
| Feb 30 | 65.24s | +0.16 | 65.24 | 65.24 | 65.24 | 0 | 08/11/26 | Q / C / O | |
| Mar 30 | 65.08s | +0.16 | 65.08 | 65.08 | 65.08 | 0 | 08/11/26 | Q / C / O | |
| Apr 30 | 64.93s | +0.16 | 64.93 | 64.93 | 64.93 | 0 | 08/11/26 | Q / C / O | |
| May 30 | 64.81s | +0.15 | 64.81 | 64.81 | 64.81 | 0 | 08/11/26 | Q / C / O | |
| Jun 30 | 64.66s | +0.15 | 64.66 | 64.66 | 64.66 | 0 | 08/11/26 | Q / C / O | |
| Jul 30 | 64.47s | +0.15 | 64.47 | 64.47 | 64.47 | 0 | 08/11/26 | Q / C / O | |
| Aug 30 | 64.33s | 0.00 | 64.33 | 64.33 | 64.33 | 0 | 08/12/26 | Q / C / O | |
| Sep 30 | 64.17s | +0.15 | 64.17 | 64.17 | 64.17 | 0 | 08/11/26 | Q / C / O | |
| Oct 30 | 64.01s | 0.00 | 64.01 | 64.01 | 64.01 | 0 | 08/12/26 | Q / C / O | |
| Nov 30 | 63.92s | +0.14 | 63.92 | 63.92 | 63.92 | 0 | 08/11/26 | Q / C / O | |
| Dec 30 | 63.99 | +0.23 | 63.99 | 63.99 | 63.99 | 7 | 08/11/26 | Q / C / O | |
| Jan 31 | 63.55s | +0.14 | 63.55 | 63.55 | 63.55 | 0 | 08/11/26 | Q / C / O | |
| Feb 31 | 63.38s | 0.00 | 63.38 | 63.38 | 63.38 | 0 | 08/12/26 | Q / C / O | |
| Mar 31 | 63.26s | 0.00 | 63.26 | 63.26 | 63.26 | 0 | 08/12/26 | Q / C / O | |
| Apr 31 | 63.14s | 0.00 | 63.14 | 63.14 | 63.14 | 0 | 08/12/26 | Q / C / O | |
| May 31 | 62.97s | 0.00 | 62.97 | 62.97 | 62.97 | 0 | 08/12/26 | Q / C / O | |
| Jun 31 | 62.83s | +0.12 | 62.83 | 62.83 | 62.83 | 0 | 08/11/26 | Q / C / O | |
| Jul 31 | 62.67s | 0.00 | 62.67 | 62.67 | 62.67 | 0 | 08/12/26 | Q / C / O | |
| Aug 31 | 62.52s | 0.00 | 62.52 | 62.52 | 62.52 | 0 | 08/12/26 | Q / C / O | |
| Sep 31 | 62.39s | 0.00 | 62.39 | 62.39 | 62.39 | 0 | 08/12/26 | Q / C / O | |
| Oct 31 | 62.25s | 0.00 | 62.25 | 62.25 | 62.25 | 0 | 08/12/26 | Q / C / O | |
| Nov 31 | 62.12s | 0.00 | 62.12 | 62.12 | 62.12 | 0 | 08/12/26 | Q / C / O | |
| Dec 31 | 61.97s | 0.00 | 61.77 | 61.97 | 61.57 | 3 | 08/12/26 | Q / C / O | |
| Jan 32 | 61.78s | 0.00 | 61.78 | 61.78 | 61.78 | 0 | 08/12/26 | Q / C / O | |
| Feb 32 | 61.64s | 0.00 | 61.64 | 61.64 | 61.64 | 0 | 08/12/26 | Q / C / O | |
| Mar 32 | 61.50s | 0.00 | 61.50 | 61.50 | 61.50 | 0 | 08/12/26 | Q / C / O | |
| Apr 32 | 61.36s | 0.00 | 61.36 | 61.36 | 61.36 | 0 | 08/12/26 | Q / C / O | |
| May 32 | 61.20s | 0.00 | 61.20 | 61.20 | 61.20 | 0 | 08/12/26 | Q / C / O | |
| Jun 32 | 61.05s | +0.06 | 61.05 | 61.05 | 61.05 | 0 | 08/11/26 | Q / C / O | |
| Jul 32 | 60.88s | 0.00 | 60.88 | 60.88 | 60.88 | 0 | 08/12/26 | Q / C / O | |
| Aug 32 | 60.72s | 0.00 | 60.72 | 60.72 | 60.72 | 0 | 08/12/26 | Q / C / O | |
| Sep 32 | 60.54s | 0.00 | 60.54 | 60.54 | 60.54 | 0 | 08/12/26 | Q / C / O | |
| Oct 32 | 60.43s | 0.00 | 60.43 | 60.43 | 60.43 | 0 | 08/12/26 | Q / C / O | |
| Nov 32 | 60.30s | 0.00 | 60.30 | 60.30 | 60.30 | 0 | 08/12/26 | Q / C / O | |
| Dec 32 | 60.17s | 0.00 | 60.17 | 60.17 | 60.17 | 5 | 08/12/26 | Q / C / O | |
| Jan 33 | 60.01s | 0.00 | 60.01 | 60.01 | 60.01 | 0 | 08/12/26 | Q / C / O | |
| Feb 33 | 59.89s | 0.00 | 59.89 | 59.89 | 59.89 | 0 | 08/12/26 | Q / C / O | |
| Mar 33 | 59.77s | 0.00 | 59.77 | 59.77 | 59.77 | 0 | 08/12/26 | Q / C / O | |
| Apr 33 | 59.64s | 0.00 | 59.64 | 59.64 | 59.64 | 0 | 08/12/26 | Q / C / O | |
| May 33 | 59.48s | 0.00 | 59.48 | 59.48 | 59.48 | 0 | 08/12/26 | Q / C / O | |
| Jun 33 | 59.28s | 0.00 | 59.28 | 59.28 | 59.28 | 0 | 08/12/26 | Q / C / O | |
| Jul 33 | 59.04s | 0.00 | 59.04 | 59.04 | 59.04 | 0 | 08/12/26 | Q / C / O | |
| Aug 33 | 58.85s | 0.00 | 58.85 | 58.85 | 58.85 | 0 | 08/12/26 | Q / C / O | |
| Sep 33 | 58.68s | 0.00 | 58.68 | 58.68 | 58.68 | 0 | 08/12/26 | Q / C / O | |
| Oct 33 | 58.53s | 0.00 | 58.53 | 58.53 | 58.53 | 0 | 08/12/26 | Q / C / O | |
| Nov 33 | 58.43s | 0.00 | 58.43 | 58.43 | 58.43 | 0 | 08/12/26 | Q / C / O | |
| Dec 33 | 58.34s | 0.00 | 58.34 | 58.34 | 58.34 | 1 | 08/12/26 | Q / C / O | |
| Jan 34 | 58.19s | 0.00 | 58.19 | 58.19 | 58.19 | 0 | 08/12/26 | Q / C / O | |
| Feb 34 | 58.06s | 0.00 | 58.06 | 58.06 | 58.06 | 0 | 08/12/26 | Q / C / O | |
| Mar 34 | 57.89s | 0.00 | 57.89 | 57.89 | 57.89 | 0 | 08/12/26 | Q / C / O | |
| Apr 34 | 57.73s | 0.00 | 57.73 | 57.73 | 57.73 | 0 | 08/12/26 | Q / C / O | |
| May 34 | 57.58s | 0.00 | 57.58 | 57.58 | 57.58 | 0 | 08/12/26 | Q / C / O | |
| Jun 34 | 57.44s | 0.00 | 57.44 | 57.44 | 57.44 | 0 | 08/12/26 | Q / C / O | |
| Jul 34 | 57.32s | 0.00 | 57.32 | 57.32 | 57.32 | 0 | 08/12/26 | Q / C / O | |
| Aug 34 | 57.18s | 0.00 | 57.18 | 57.18 | 57.18 | 0 | 08/12/26 | Q / C / O | |
| Sep 34 | 57.06s | 0.00 | 57.06 | 57.06 | 57.06 | 0 | 08/12/26 | Q / C / O | |
| Oct 34 | 56.92s | 0.00 | 56.92 | 56.92 | 56.92 | 0 | 08/12/26 | Q / C / O | |
| Nov 34 | 56.79s | 0.00 | 56.79 | 56.79 | 56.79 | 0 | 08/12/26 | Q / C / O | |
| Dec 34 | 56.62s | 0.00 | 56.62 | 56.62 | 56.62 | 0 | 08/12/26 | Q / C / O | |
| Jan 35 | 56.51s | 0.00 | 56.51 | 56.51 | 56.51 | 0 | 08/12/26 | Q / C / O | |
| Feb 35 | 56.36s | 0.00 | 56.36 | 56.36 | 56.36 | 0 | 08/12/26 | Q / C / O | |
| Mar 35 | 56.21s | 0.00 | 56.21 | 56.21 | 56.21 | 0 | 08/12/26 | Q / C / O | |
| Apr 35 | 56.07s | 0.00 | 56.07 | 56.07 | 56.07 | 0 | 08/12/26 | Q / C / O | |
| May 35 | 55.89s | 0.00 | 55.89 | 55.89 | 55.89 | 0 | 08/12/26 | Q / C / O | |
| Jun 35 | 55.70s | 0.00 | 55.70 | 55.70 | 55.70 | 0 | 08/12/26 | Q / C / O | |
| Jul 35 | 55.53s | 0.00 | 55.53 | 55.53 | 55.53 | 0 | 08/12/26 | Q / C / O | |
| Aug 35 | 55.37s | 0.00 | 55.37 | 55.37 | 55.37 | 0 | 08/12/26 | Q / C / O | |
| Sep 35 | 55.25s | 0.00 | 55.25 | 55.25 | 55.25 | 0 | 08/12/26 | Q / C / O | |
| Oct 35 | 55.11s | 0.00 | 55.11 | 55.11 | 55.11 | 0 | 08/12/26 | Q / C / O | |
| Nov 35 | 54.97s | 0.00 | 54.97 | 54.97 | 54.97 | 0 | 08/12/26 | Q / C / O | |
| Dec 35 | 54.82s | 0.00 | 54.82 | 54.82 | 54.82 | 0 | 08/12/26 | Q / C / O | |
| Jan 36 | 54.70s | 0.00 | 54.70 | 54.70 | 54.70 | 0 | 08/12/26 | Q / C / O | |
| Feb 36 | 54.57s | 0.00 | 54.57 | 54.57 | 54.57 | 0 | 08/12/26 | Q / C / O | |
| Mar 36 | 54.45s | 0.00 | 54.45 | 54.45 | 54.45 | 0 | 08/12/26 | Q / C / O | |
| Apr 36 | 54.31s | 0.00 | 54.31 | 54.31 | 54.31 | 0 | 08/12/26 | Q / C / O | |
| May 36 | 54.16s | 0.00 | 54.16 | 54.16 | 54.16 | 0 | 08/12/26 | Q / C / O | |
| Jun 36 | 53.94s | 0.00 | 53.94 | 53.94 | 53.94 | 0 | 08/12/26 | Q / C / O | |
| Jul 36 | 53.77s | 0.00 | 53.77 | 53.77 | 53.77 | 0 | 08/12/26 | Q / C / O | |
| Aug 36 | 53.60s | 0.00 | 53.60 | 53.60 | 53.60 | 0 | 08/12/26 | Q / C / O | |
| Sep 36 | 53.49s | 0.00 | 53.49 | 53.49 | 53.49 | 0 | 08/12/26 | Q / C / O | |
| Oct 36 | 53.37s | 0.00 | 53.37 | 53.37 | 53.37 | 0 | 08/12/26 | Q / C / O | |
| Nov 36 | 53.24s | 0.00 | 53.24 | 53.24 | 53.24 | 0 | 08/12/26 | Q / C / O | |
| Dec 36 | 53.10s | 0.00 | 53.10 | 53.10 | 53.10 | 0 | 08/12/26 | Q / C / O | |
| Jan 37 | 53.03s | 0.00 | 53.03 | 53.03 | 53.03 | 0 | 08/12/26 | Q / C / O | |
| Feb 37 | 52.97s | 0.00 | 52.97 | 52.97 | 52.97 | 0 | 08/12/26 | 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