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
E-Mini Crude Oil合约
E-Mini Crude Oil合约
| 月 | 最新 | 涨跌额 | 开盘 | 最高 | 最低 | 量 | 时间 | 图表 | |
|---|---|---|---|---|---|---|---|---|---|
| May 24 | 83.140s | +0.410 | 82.650 | 86.250 | 82.000 | 317 | 04/19/24 | Q / C / O | |
| Jun 24 | 82.225s | +0.125 | 82.025 | 85.600 | 81.150 | 17699 | 04/19/24 | Q / C / O | |
| Jul 24 | 81.575s | +0.055 | 81.400 | 84.825 | 80.575 | 461 | 04/19/24 | Q / C / O | |
| Aug 24 | 80.875s | +0.005 | 83.175 | 83.175 | 80.250 | 17 | 04/19/24 | Q / C / O | |
| Sep 24 | 80.125s | -0.045 | 82.025 | 82.400 | 79.650 | 5 | 04/19/24 | Q / C / O | |
| Oct 24 | 79.375s | -0.075 | 0.000 | 79.650 | 79.100 | 0 | 04/19/24 | Q / C / O | |
| Nov 24 | 78.650s | -0.120 | 80.450 | 80.900 | 78.300 | 6 | 04/19/24 | Q / C / O | |
| Dec 24 | 77.950s | -0.180 | 78.650 | 80.500 | 77.300 | 70 | 04/19/24 | Q / C / O | |
| Jan 25 | 77.300s | -0.190 | 79.350 | 79.350 | 76.725 | 18 | 04/19/24 | Q / C / O | |
| Feb 25 | 76.675s | -0.225 | 0.000 | 76.680 | 76.675 | 0 | 04/19/24 | Q / C / O | |
| Mar 25 | 76.100s | -0.250 | 0.000 | 76.110 | 76.100 | 0 | 04/19/24 | Q / C / O | |
| Apr 25 | 75.600s | -0.240 | 0.000 | 75.600 | 75.590 | 0 | 04/19/24 | Q / C / O | |
| May 25 | 75.100s | -0.270 | 0.000 | 75.110 | 75.100 | 0 | 04/19/24 | Q / C / O | |
| Jun 25 | 74.650s | -0.280 | 76.450 | 76.450 | 74.650 | 2 | 04/18/24 | Q / C / O | |
| Jul 25 | 74.200s | -0.270 | 0.000 | 74.200 | 74.200 | 0 | 04/19/24 | Q / C / O | |
| Aug 25 | 73.750s | -0.290 | 0.000 | 73.760 | 73.750 | 0 | 04/19/24 | Q / C / O | |
| Sep 25 | 73.350s | -0.290 | 0.000 | 73.360 | 73.350 | 0 | 04/19/24 | Q / C / O | |
| Oct 25 | 73.000s | -0.270 | 0.000 | 73.000 | 73.000 | 0 | 04/19/24 | Q / C / O | |
| Nov 25 | 72.675s | -0.265 | 0.000 | 72.675 | 72.670 | 0 | 04/19/24 | Q / C / O | |
| Dec 25 | 72.350s | -0.280 | 0.000 | 72.360 | 72.350 | 0 | 04/19/24 | Q / C / O | |
| Jan 26 | 72.000s | -0.260 | 0.000 | 72.000 | 71.990 | 0 | 04/19/24 | Q / C / O | |
| Feb 26 | 71.650s | -0.250 | 0.000 | 71.650 | 71.650 | 0 | 04/19/24 | Q / C / O | |
| Mar 26 | 71.300s | -0.270 | 0.000 | 71.310 | 71.300 | 0 | 04/19/24 | Q / C / O | |
| Apr 26 | 71.000s | -0.260 | 0.000 | 71.000 | 71.000 | 0 | 04/19/24 | Q / C / O | |
| May 26 | 70.725s | -0.255 | 0.000 | 70.730 | 70.725 | 0 | 04/19/24 | Q / C / O | |
| Jun 26 | 70.450s | -0.240 | 0.000 | 70.450 | 70.450 | 0 | 04/19/24 | Q / C / O | |
| Jul 26 | 70.125s | -0.255 | 0.000 | 70.130 | 70.125 | 0 | 04/19/24 | Q / C / O | |
| Aug 26 | 69.850s | -0.230 | 0.000 | 69.850 | 69.840 | 0 | 04/19/24 | Q / C / O | |
| Sep 26 | 69.575s | -0.235 | 0.000 | 69.575 | 69.570 | 0 | 04/19/24 | Q / C / O | |
| Oct 26 | 69.325s | -0.235 | 0.000 | 69.325 | 69.320 | 0 | 04/19/24 | Q / C / O | |
| Nov 26 | 69.100s | -0.250 | 0.000 | 69.100 | 69.100 | 0 | 04/19/24 | Q / C / O | |
| Dec 26 | 68.900s | -0.220 | 0.000 | 68.910 | 68.900 | 0 | 04/19/24 | Q / C / O | |
| Jan 27 | 68.650s | -0.190 | 0.000 | 68.660 | 68.650 | 0 | 04/19/24 | Q / C / O | |
| Feb 27 | 68.400s | -0.170 | 0.000 | 68.400 | 68.390 | 0 | 04/19/24 | Q / C / O | |
| Mar 27 | 68.150s | -0.190 | 0.000 | 68.160 | 68.150 | 0 | 04/19/24 | Q / C / O | |
| Apr 27 | 67.950s | -0.170 | 0.000 | 67.950 | 67.950 | 0 | 04/19/24 | Q / C / O | |
| May 27 | 67.750s | -0.180 | 0.000 | 67.750 | 67.750 | 0 | 04/19/24 | Q / C / O | |
| Jun 27 | 67.575s | -0.175 | 0.000 | 67.575 | 67.570 | 0 | 04/19/24 | Q / C / O | |
| Jul 27 | 67.350s | -0.170 | 0.000 | 67.360 | 67.350 | 0 | 04/19/24 | Q / C / O | |
| Aug 27 | 67.150s | -0.150 | 0.000 | 67.160 | 67.150 | 0 | 04/19/24 | Q / C / O | |
| Sep 27 | 67.000s | -0.130 | 0.000 | 67.000 | 66.990 | 0 | 04/19/24 | Q / C / O | |
| Oct 27 | 66.850s | -0.140 | 0.000 | 66.850 | 66.840 | 0 | 04/19/24 | Q / C / O | |
| Nov 27 | 66.675s | -0.145 | 0.000 | 66.675 | 66.670 | 0 | 04/19/24 | Q / C / O | |
| Dec 27 | 66.550s | -0.160 | 0.000 | 66.560 | 66.550 | 0 | 04/19/24 | Q / C / O | |
| Jan 28 | 66.375s | -0.155 | 0.000 | 66.380 | 66.375 | 0 | 04/19/24 | Q / C / O | |
| Feb 28 | 66.125s | -0.135 | 0.000 | 66.125 | 66.120 | 0 | 04/19/24 | Q / C / O | |
| Mar 28 | 65.975s | -0.135 | 0.000 | 65.975 | 65.970 | 0 | 04/19/24 | Q / C / O | |
| Apr 28 | 65.825s | -0.145 | 0.000 | 65.830 | 65.825 | 0 | 04/19/24 | Q / C / O | |
| May 28 | 65.750s | -0.120 | 0.000 | 65.750 | 65.740 | 0 | 04/19/24 | Q / C / O | |
| Jun 28 | 65.625s | -0.125 | 0.000 | 65.625 | 65.620 | 0 | 04/19/24 | Q / C / O | |
| Jul 28 | 65.475s | -0.115 | 0.000 | 65.475 | 65.470 | 0 | 04/19/24 | Q / C / O | |
| Aug 28 | 65.275s | -0.115 | 0.000 | 65.275 | 65.270 | 0 | 04/19/24 | Q / C / O | |
| Sep 28 | 65.200s | -0.110 | 0.000 | 65.200 | 65.200 | 0 | 04/19/24 | Q / C / O | |
| Oct 28 | 65.125s | -0.095 | 0.000 | 65.125 | 65.120 | 0 | 04/19/24 | Q / C / O | |
| Nov 28 | 65.025s | -0.105 | 0.000 | 65.030 | 65.025 | 0 | 04/19/24 | Q / C / O | |
| Dec 28 | 64.925s | -0.095 | 0.000 | 64.930 | 64.925 | 0 | 04/19/24 | Q / C / O | |
| Jan 29 | 64.750s | -0.080 | 0.000 | 64.750 | 64.750 | 0 | 04/19/24 | Q / C / O | |
| Feb 29 | 64.625s | -0.085 | 0.000 | 64.625 | 64.620 | 0 | 04/19/24 | Q / C / O | |
| Mar 29 | 64.500s | -0.100 | 0.000 | 64.510 | 64.500 | 0 | 04/19/24 | Q / C / O | |
| Apr 29 | 64.375s | -0.095 | 0.000 | 64.380 | 64.375 | 0 | 04/19/24 | Q / C / O | |
| May 29 | 64.300s | -0.090 | 0.000 | 64.300 | 64.300 | 0 | 04/19/24 | Q / C / O | |
| Jun 29 | 64.225s | -0.085 | 0.000 | 64.225 | 64.220 | 0 | 04/19/24 | Q / C / O | |
| Jul 29 | 64.075s | -0.095 | 0.000 | 64.080 | 64.075 | 0 | 04/19/24 | Q / C / O | |
| Aug 29 | 64.000s | -0.080 | 0.000 | 64.000 | 63.990 | 0 | 04/19/24 | Q / C / O | |
| Sep 29 | 63.900s | -0.100 | 0.000 | 63.910 | 63.900 | 0 | 04/19/24 | Q / C / O | |
| Oct 29 | 63.850s | -0.100 | 0.000 | 63.860 | 63.850 | 0 | 04/19/24 | Q / C / O | |
| Nov 29 | 63.825s | -0.085 | 0.000 | 63.825 | 63.820 | 0 | 04/19/24 | Q / C / O | |
| Dec 29 | 63.775s | -0.095 | 0.000 | 63.780 | 63.775 | 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。