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
Crude Oil WTI ICE合约
Crude Oil WTI ICE合约
| 月 | 最新 | 涨跌额 | 开盘 | 最高 | 最低 | 量 | 时间 | 图表 | |
|---|---|---|---|---|---|---|---|---|---|
| May 24 | 83.14s | +0.41 | 82.68 | 86.04 | 81.90 | 3782 | 04/19/24 | Q / C / O | |
| Jun 24 | 82.22s | +0.12 | 82.10 | 85.61 | 81.16 | 83748 | 04/19/24 | Q / C / O | |
| Jul 24 | 81.58s | +0.06 | 81.49 | 84.79 | 80.61 | 79189 | 04/19/24 | Q / C / O | |
| Aug 24 | 80.88s | +0.01 | 80.84 | 83.95 | 80.07 | 71937 | 04/19/24 | Q / C / O | |
| Sep 24 | 80.13s | -0.04 | 80.51 | 83.07 | 79.52 | 65210 | 04/19/24 | Q / C / O | |
| Oct 24 | 79.37s | -0.08 | 82.12 | 82.12 | 78.69 | 24906 | 04/19/24 | Q / C / O | |
| Nov 24 | 78.65s | -0.12 | 79.07 | 80.35 | 78.02 | 13171 | 04/19/24 | Q / C / O | |
| Dec 24 | 77.96s | -0.17 | 78.40 | 80.56 | 77.38 | 22220 | 04/19/24 | Q / C / O | |
| Jan 25 | 77.30s | -0.19 | 0.00 | 77.30 | 0.00 | 2179 | 04/19/24 | Q / C / O | |
| Feb 25 | 76.68s | -0.22 | 0.00 | 76.68 | 0.00 | 566 | 04/19/24 | Q / C / O | |
| Mar 25 | 76.11s | -0.24 | 76.16 | 76.16 | 76.11 | 954 | 04/19/24 | Q / C / O | |
| Apr 25 | 75.59s | -0.25 | 0.00 | 75.59 | 0.00 | 108 | 04/19/24 | Q / C / O | |
| May 25 | 75.11s | -0.26 | 0.00 | 75.11 | 0.00 | 57 | 04/19/24 | Q / C / O | |
| Jun 25 | 74.66s | -0.27 | 74.52 | 74.85 | 74.46 | 2450 | 04/19/24 | Q / C / O | |
| Jul 25 | 74.20s | -0.27 | 0.00 | 74.20 | 0.00 | 28 | 04/19/24 | Q / C / O | |
| Aug 25 | 73.76s | -0.28 | 0.00 | 73.76 | 0.00 | 187 | 04/19/24 | Q / C / O | |
| Sep 25 | 73.36s | -0.28 | 0.00 | 73.36 | 0.00 | 486 | 04/19/24 | Q / C / O | |
| Oct 25 | 73.00s | -0.27 | 0.00 | 73.00 | 0.00 | 280 | 04/19/24 | Q / C / O | |
| Nov 25 | 72.67s | -0.27 | 0.00 | 72.67 | 0.00 | 1 | 04/19/24 | Q / C / O | |
| Dec 25 | 72.36s | -0.27 | 73.19 | 73.19 | 72.21 | 4231 | 04/19/24 | Q / C / O | |
| Jan 26 | 71.99s | -0.27 | 0.00 | 71.99 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Feb 26 | 71.65s | -0.25 | 0.00 | 71.65 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Mar 26 | 71.31s | -0.26 | 0.00 | 71.31 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Apr 26 | 71.00s | -0.26 | 0.00 | 71.00 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| May 26 | 70.73s | -0.25 | 0.00 | 70.73 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jun 26 | 70.45s | -0.24 | 70.62 | 70.62 | 70.45 | 538 | 04/19/24 | Q / C / O | |
| Jul 26 | 70.13s | -0.25 | 0.00 | 70.13 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Aug 26 | 69.84s | -0.24 | 0.00 | 69.84 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Sep 26 | 69.57s | -0.24 | 0.00 | 69.57 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Oct 26 | 69.32s | -0.24 | 0.00 | 69.32 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Nov 26 | 69.10s | -0.25 | 0.00 | 69.10 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Dec 26 | 68.91s | -0.21 | 0.00 | 68.91 | 0.00 | 580 | 04/19/24 | Q / C / O | |
| Jan 27 | 68.66s | -0.18 | 0.00 | 68.66 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Feb 27 | 68.39s | -0.18 | 0.00 | 68.39 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Mar 27 | 68.16s | -0.18 | 0.00 | 68.16 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Apr 27 | 67.95s | -0.17 | 0.00 | 67.95 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| May 27 | 67.75s | -0.18 | 0.00 | 67.75 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jun 27 | 67.57s | -0.18 | 0.00 | 67.57 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jul 27 | 67.36s | -0.16 | 0.00 | 67.36 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Aug 27 | 67.16s | -0.14 | 0.00 | 67.16 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Sep 27 | 66.99s | -0.14 | 0.00 | 66.99 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Oct 27 | 66.84s | -0.15 | 0.00 | 66.84 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Nov 27 | 66.67s | -0.15 | 0.00 | 66.67 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Dec 27 | 66.56s | -0.15 | 0.00 | 66.56 | 0.00 | 6 | 04/19/24 | Q / C / O | |
| Jan 28 | 66.38s | -0.15 | 0.00 | 66.38 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Feb 28 | 66.12s | -0.14 | 0.00 | 66.12 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Mar 28 | 65.97s | -0.14 | 0.00 | 65.97 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Apr 28 | 65.83s | -0.14 | 0.00 | 65.83 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| May 28 | 65.74s | -0.13 | 0.00 | 65.74 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jun 28 | 65.62s | -0.13 | 0.00 | 65.62 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jul 28 | 65.47s | -0.12 | 0.00 | 65.47 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Aug 28 | 65.27s | -0.12 | 0.00 | 65.27 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Sep 28 | 65.20s | -0.11 | 0.00 | 65.20 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Oct 28 | 65.12s | -0.10 | 0.00 | 65.12 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Nov 28 | 65.03s | -0.10 | 0.00 | 65.03 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Dec 28 | 64.93s | -0.09 | 0.00 | 64.93 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jan 29 | 64.75s | -0.08 | 0.00 | 64.75 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Feb 29 | 64.62s | -0.09 | 0.00 | 64.62 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Mar 29 | 64.51s | -0.09 | 0.00 | 64.51 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Apr 29 | 64.38s | -0.09 | 0.00 | 64.38 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| May 29 | 64.30s | -0.09 | 0.00 | 64.30 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jun 29 | 64.22s | -0.09 | 0.00 | 64.22 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jul 29 | 64.08s | -0.09 | 0.00 | 64.08 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Aug 29 | 63.99s | -0.09 | 0.00 | 63.99 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Sep 29 | 63.91s | -0.09 | 0.00 | 63.91 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Oct 29 | 63.86s | -0.09 | 0.00 | 63.86 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Nov 29 | 63.82s | -0.09 | 0.00 | 63.82 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Dec 29 | 63.78s | -0.09 | 0.00 | 63.78 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jan 30 | 63.75s | -0.09 | 0.00 | 63.75 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Feb 30 | 63.64s | -0.09 | 0.00 | 63.64 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Mar 30 | 63.55s | -0.09 | 0.00 | 63.55 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Apr 30 | 63.43s | -0.09 | 0.00 | 63.43 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| May 30 | 63.41s | -0.09 | 0.00 | 63.41 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jun 30 | 63.33s | -0.09 | 0.00 | 63.33 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jul 30 | 63.35s | -0.09 | 0.00 | 63.35 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Aug 30 | 63.30s | -0.09 | 0.00 | 63.30 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Sep 30 | 63.29s | -0.09 | 0.00 | 63.29 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Oct 30 | 63.24s | -0.09 | 0.00 | 63.24 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Nov 30 | 63.22s | -0.09 | 0.00 | 63.22 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Dec 30 | 63.11s | -0.09 | 0.00 | 63.11 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jan 31 | 63.10s | -0.09 | 0.00 | 63.10 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Feb 31 | 63.02s | -0.09 | 0.00 | 63.02 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Mar 31 | 63.02s | -0.09 | 0.00 | 63.02 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Apr 31 | 63.00s | -0.09 | 0.00 | 63.00 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| May 31 | 62.94s | -0.09 | 0.00 | 62.94 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jun 31 | 62.76s | -0.09 | 0.00 | 62.76 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Jul 31 | 62.90s | -0.09 | 0.00 | 62.90 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Aug 31 | 62.89s | -0.09 | 0.00 | 62.89 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Sep 31 | 62.81s | -0.09 | 0.00 | 62.81 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Oct 31 | 62.81s | -0.09 | 0.00 | 62.81 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Nov 31 | 62.80s | -0.09 | 0.00 | 62.80 | 0.00 | 0 | 04/19/24 | Q / C / O | |
| Dec 31 | 62.66s | -0.09 | 0.00 | 62.66 | 0.00 | 0 | 04/19/24 | 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. |
免责声明: Fusion Media在此提醒您注意本网站所含数据未必实时、准确。所有差价合约（如股票、指数、期货）、加密货币及外汇价格系由做市商提供而非由交易所提供，因此价格可能并不准确且可能与实际市场价格存在差异。即该等价格仅为指示性价格，不宜为交易目的使用。因此，对于因使用该等数据而可能导致的任何交易损失，Fusion Media不承担任何责任。
Fusion Media或任何与Fusion Media有关的人士不接受因依赖包含在本网站内的数据、报价、图表和买入/卖出信号而导致的损失或损害的任何责任。请充分了解与金融市场交易相关的风险和成本，这是风险最大的投资形式之一。 本协议的英文版本系主要版本。如英文版本与中文版本存在差异，以英文版本为准。
Fusion Media或任何与Fusion Media有关的人士不接受因依赖包含在本网站内的数据、报价、图表和买入/卖出信号而导致的损失或损害的任何责任。请充分了解与金融市场交易相关的风险和成本，这是风险最大的投资形式之一。 本协议的英文版本系主要版本。如英文版本与中文版本存在差异，以英文版本为准。