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
😎 周末好股关注榜：亿万富翁买了什么股，瞬间知晓
免费复制
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 | |
|---|---|---|---|---|---|---|---|---|---|
| Mar 25 | 71.000s | +0.390 | 70.500 | 71.425 | 70.450 | 3933 | 02/07/25 | Q / C / O | |
| Apr 25 | 70.740s | +0.370 | 70.275 | 71.100 | 70.275 | 385 | 02/07/25 | Q / C / O | |
| May 25 | 70.420s | +0.350 | 70.050 | 70.725 | 70.050 | 62 | 02/07/25 | Q / C / O | |
| Jun 25 | 70.070s | +0.350 | 69.675 | 70.250 | 69.675 | 28 | 02/07/25 | Q / C / O | |
| Jul 25 | 69.700s | +0.350 | 69.525 | 69.900 | 69.500 | 9 | 02/07/25 | Q / C / O | |
| Aug 25 | 69.290s | +0.350 | 69.290 | 69.290 | 69.290 | 0 | 02/07/25 | Q / C / O | |
| Sep 25 | 68.860s | +0.350 | 68.860 | 68.860 | 68.860 | 0 | 02/07/25 | Q / C / O | |
| Oct 25 | 68.440s | +0.350 | 68.440 | 68.440 | 68.440 | 0 | 02/07/25 | Q / C / O | |
| Nov 25 | 68.050s | +0.350 | 68.050 | 68.050 | 68.050 | 0 | 02/07/25 | Q / C / O | |
| Dec 25 | 67.700s | +0.340 | 67.600 | 67.750 | 67.550 | 5 | 02/07/25 | Q / C / O | |
| Jan 26 | 67.380s | +0.350 | 67.380 | 67.380 | 67.380 | 0 | 02/07/25 | Q / C / O | |
| Feb 26 | 67.070s | +0.330 | 67.070 | 67.070 | 67.070 | 0 | 02/07/25 | Q / C / O | |
| Mar 26 | 66.820s | +0.330 | 66.820 | 66.820 | 66.820 | 0 | 02/07/25 | Q / C / O | |
| Apr 26 | 66.600s | +0.320 | 66.600 | 66.600 | 66.600 | 0 | 02/07/25 | Q / C / O | |
| May 26 | 66.420s | +0.310 | 66.420 | 66.420 | 66.420 | 0 | 02/07/25 | Q / C / O | |
| Jun 26 | 66.250s | +0.290 | 66.250 | 66.250 | 66.250 | 0 | 02/07/25 | Q / C / O | |
| Jul 26 | 66.050s | +0.280 | 66.050 | 66.050 | 66.050 | 0 | 02/07/25 | Q / C / O | |
| Aug 26 | 65.870s | +0.270 | 65.870 | 65.870 | 65.870 | 0 | 02/07/25 | Q / C / O | |
| Sep 26 | 65.710s | +0.250 | 65.710 | 65.710 | 65.710 | 0 | 02/07/25 | Q / C / O | |
| Oct 26 | 65.570s | +0.240 | 65.570 | 65.570 | 65.570 | 0 | 02/07/25 | Q / C / O | |
| Nov 26 | 65.460s | +0.240 | 65.460 | 65.460 | 65.460 | 0 | 02/07/25 | Q / C / O | |
| Dec 26 | 65.340s | +0.220 | 65.340 | 65.340 | 65.340 | 0 | 02/07/25 | Q / C / O | |
| Jan 27 | 65.180s | +0.210 | 65.180 | 65.180 | 65.180 | 0 | 02/07/25 | Q / C / O | |
| Feb 27 | 65.040s | +0.210 | 65.040 | 65.040 | 65.040 | 0 | 02/07/25 | Q / C / O | |
| Mar 27 | 64.910s | +0.190 | 64.910 | 64.910 | 64.910 | 0 | 02/07/25 | Q / C / O | |
| Apr 27 | 64.800s | +0.180 | 64.800 | 64.800 | 64.800 | 0 | 02/07/25 | Q / C / O | |
| May 27 | 64.720s | +0.170 | 64.720 | 64.720 | 64.720 | 0 | 02/07/25 | Q / C / O | |
| Jun 27 | 64.630s | +0.150 | 64.630 | 64.630 | 64.630 | 0 | 02/07/25 | Q / C / O | |
| Jul 27 | 64.500s | +0.140 | 64.500 | 64.500 | 64.500 | 0 | 02/07/25 | Q / C / O | |
| Aug 27 | 64.410s | +0.150 | 64.410 | 64.410 | 64.410 | 0 | 02/07/25 | Q / C / O | |
| Sep 27 | 64.330s | +0.140 | 64.330 | 64.330 | 64.330 | 0 | 02/07/25 | Q / C / O | |
| Oct 27 | 64.260s | +0.130 | 64.260 | 64.260 | 64.260 | 0 | 02/07/25 | Q / C / O | |
| Nov 27 | 64.200s | +0.110 | 64.200 | 64.200 | 64.200 | 0 | 02/07/25 | Q / C / O | |
| Dec 27 | 64.140s | +0.090 | 64.140 | 64.140 | 64.140 | 0 | 02/07/25 | Q / C / O | |
| Jan 28 | 64.040s | +0.080 | 64.040 | 64.040 | 64.040 | 0 | 02/07/25 | Q / C / O | |
| Feb 28 | 63.960s | +0.090 | 63.960 | 63.960 | 63.960 | 0 | 02/07/25 | Q / C / O | |
| Mar 28 | 63.890s | +0.080 | 63.890 | 63.890 | 63.890 | 0 | 02/07/25 | Q / C / O | |
| Apr 28 | 63.820s | +0.070 | 63.820 | 63.820 | 63.820 | 0 | 02/07/25 | Q / C / O | |
| May 28 | 63.790s | +0.060 | 63.790 | 63.790 | 63.790 | 0 | 02/07/25 | Q / C / O | |
| Jun 28 | 63.730s | +0.040 | 63.730 | 63.730 | 63.730 | 0 | 02/07/25 | Q / C / O | |
| Jul 28 | 63.670s | +0.030 | 63.670 | 63.670 | 63.670 | 0 | 02/07/25 | Q / C / O | |
| Aug 28 | 63.600s | +0.020 | 63.600 | 63.600 | 63.600 | 0 | 02/07/25 | Q / C / O | |
| Sep 28 | 63.560s | +0.020 | 63.560 | 63.560 | 63.560 | 0 | 02/07/25 | Q / C / O | |
| Oct 28 | 63.520s | +0.010 | 63.520 | 63.520 | 63.520 | 0 | 02/07/25 | Q / C / O | |
| Nov 28 | 63.460s | 0.00 | 63.460 | 63.460 | 63.460 | 0 | 02/07/25 | Q / C / O | |
| Dec 28 | 63.400s | -0.010 | 63.400 | 63.400 | 63.400 | 0 | 02/07/25 | Q / C / O | |
| Jan 29 | 63.310s | -0.010 | 63.310 | 63.310 | 63.310 | 0 | 02/07/25 | Q / C / O | |
| Feb 29 | 63.240s | -0.020 | 63.240 | 63.240 | 63.240 | 0 | 02/07/25 | Q / C / O | |
| Mar 29 | 63.200s | -0.020 | 63.200 | 63.200 | 63.200 | 0 | 02/07/25 | Q / C / O | |
| Apr 29 | 63.170s | -0.020 | 63.170 | 63.170 | 63.170 | 0 | 02/07/25 | Q / C / O | |
| May 29 | 63.140s | -0.030 | 63.140 | 63.140 | 63.140 | 0 | 02/07/25 | Q / C / O | |
| Jun 29 | 63.120s | -0.030 | 63.120 | 63.120 | 63.120 | 0 | 02/07/25 | Q / C / O | |
| Jul 29 | 63.070s | -0.040 | 63.070 | 63.070 | 63.070 | 0 | 02/07/25 | Q / C / O | |
| Aug 29 | 63.010s | -0.060 | 63.010 | 63.010 | 63.010 | 0 | 02/07/25 | Q / C / O | |
| Sep 29 | 62.980s | -0.070 | 62.980 | 62.980 | 62.980 | 0 | 02/07/25 | Q / C / O | |
| Oct 29 | 62.940s | -0.080 | 62.940 | 62.940 | 62.940 | 0 | 02/07/25 | Q / C / O | |
| Nov 29 | 62.910s | -0.100 | 62.910 | 62.910 | 62.910 | 0 | 02/07/25 | Q / C / O | |
| Dec 29 | 62.890s | -0.110 | 62.890 | 62.890 | 62.890 | 0 | 02/07/25 | Q / C / O | |
| Jan 30 | 62.820s | -0.110 | 62.820 | 62.820 | 62.820 | 0 | 02/07/25 | Q / C / O | |
| Feb 30 | 62.760s | -0.120 | 62.760 | 62.760 | 62.760 | 0 | 02/07/25 | Q / C / O | |
| Mar 30 | 62.730s | -0.120 | 62.730 | 62.730 | 62.730 | 0 | 02/07/25 | Q / C / O | |
| Apr 30 | 62.720s | -0.120 | 62.720 | 62.720 | 62.720 | 0 | 02/07/25 | Q / C / O | |
| May 30 | 62.690s | -0.130 | 62.690 | 62.690 | 62.690 | 0 | 02/07/25 | Q / C / O | |
| Jun 30 | 62.660s | -0.130 | 62.660 | 62.660 | 62.660 | 0 | 02/07/25 | Q / C / O | |
| Jul 30 | 62.590s | -0.140 | 62.590 | 62.590 | 62.590 | 0 | 02/07/25 | Q / C / O | |
| Aug 30 | 62.550s | -0.140 | 62.550 | 62.550 | 62.550 | 0 | 02/07/25 | Q / C / O | |
| Sep 30 | 62.520s | -0.150 | 62.520 | 62.520 | 62.520 | 0 | 02/07/25 | Q / C / O | |
| Oct 30 | 62.520s | -0.160 | 62.520 | 62.520 | 62.520 | 0 | 02/07/25 | Q / C / O | |
| Nov 30 | 62.520s | -0.160 | 62.520 | 62.520 | 62.520 | 0 | 02/07/25 | Q / C / O | |
| Dec 30 | 62.510s | -0.170 | 62.510 | 62.510 | 62.510 | 0 | 02/07/25 | 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。