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
🎉 尊享股票精析，五一轻松解锁财富密码 领取限时折扣
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 | |
|---|---|---|---|---|---|---|---|---|---|
| Jun 24 | 79.07 | +0.07 | 79.14 | 79.88 | 78.43 | 50928 | 14:30 | Q / C / O | |
| Jul 24 | 78.61 | +0.17 | 78.60 | 79.32 | 77.93 | 79392 | 14:27 | Q / C / O | |
| Aug 24 | 78.06 | +0.21 | 78.19 | 78.71 | 77.43 | 75221 | 14:20 | Q / C / O | |
| Sep 24 | 77.50 | +0.28 | 77.35 | 78.06 | 76.84 | 66535 | 14:23 | Q / C / O | |
| Oct 24 | 76.91 | +0.32 | 77.16 | 77.42 | 76.26 | 25867 | 14:14 | Q / C / O | |
| Nov 24 | 76.37 | +0.36 | 76.29 | 76.83 | 75.84 | 12238 | 14:14 | Q / C / O | |
| Dec 24 | 75.85 | +0.40 | 75.73 | 76.17 | 75.33 | 15543 | 14:14 | Q / C / O | |
| Jan 25 | 75.19 | +0.28 | 75.00 | 75.21 | 74.96 | 708 | 11:55 | Q / C / O | |
| Feb 25 | 74.71 | +0.33 | 0.00 | 74.71 | 74.71 | 0 | 14:34 | Q / C / O | |
| Mar 25 | 74.34 | +0.45 | 74.26 | 74.34 | 74.22 | 1417 | 14:24 | Q / C / O | |
| Apr 25 | 73.81 | +0.37 | 0.00 | 73.81 | 73.81 | 0 | 14:34 | Q / C / O | |
| May 25 | 73.40 | +0.38 | 0.00 | 73.40 | 73.40 | 0 | 14:34 | Q / C / O | |
| Jun 25 | 72.82 | +0.18 | 72.82 | 73.04 | 72.82 | 1994 | 10:45 | Q / C / O | |
| Jul 25 | 72.65 | +0.41 | 0.00 | 72.65 | 72.65 | 0 | 14:09 | Q / C / O | |
| Aug 25 | 72.27 | +0.41 | 0.00 | 72.27 | 72.27 | 0 | 14:09 | Q / C / O | |
| Sep 25 | 71.92 | +0.41 | 0.00 | 71.92 | 71.92 | 0 | 14:09 | Q / C / O | |
| Oct 25 | 71.60 | +0.41 | 0.00 | 71.60 | 71.60 | 0 | 14:09 | Q / C / O | |
| Nov 25 | 71.31 | +0.41 | 0.00 | 71.31 | 71.31 | 0 | 14:09 | Q / C / O | |
| Dec 25 | 71.12 | +0.49 | 70.87 | 71.12 | 70.87 | 1973 | 12:39 | Q / C / O | |
| Jan 26 | 70.74 | +0.43 | 0.00 | 70.74 | 70.74 | 0 | 14:09 | Q / C / O | |
| Feb 26 | 70.42 | +0.43 | 0.00 | 70.42 | 70.42 | 0 | 14:09 | Q / C / O | |
| Mar 26 | 70.12 | +0.44 | 0.00 | 70.12 | 70.12 | 0 | 14:09 | Q / C / O | |
| Apr 26 | 69.85 | +0.45 | 0.00 | 69.85 | 69.85 | 0 | 14:09 | Q / C / O | |
| May 26 | 69.60 | +0.44 | 0.00 | 69.60 | 69.60 | 0 | 14:09 | Q / C / O | |
| Jun 26 | 69.20 | +0.28 | 69.20 | 69.36 | 69.20 | 183 | 10:45 | Q / C / O | |
| Jul 26 | 69.08 | +0.45 | 0.00 | 69.08 | 69.08 | 0 | 14:09 | Q / C / O | |
| Aug 26 | 68.83 | +0.46 | 0.00 | 68.83 | 68.83 | 0 | 14:09 | Q / C / O | |
| Sep 26 | 68.58 | +0.45 | 0.00 | 68.58 | 68.58 | 0 | 14:09 | Q / C / O | |
| Oct 26 | 68.36 | +0.44 | 0.00 | 68.36 | 68.36 | 0 | 14:09 | Q / C / O | |
| Nov 26 | 68.18 | +0.43 | 0.00 | 68.18 | 68.18 | 0 | 14:09 | Q / C / O | |
| Dec 26 | 67.98 | +0.42 | 0.00 | 67.98 | 67.98 | 0 | 14:34 | Q / C / O | |
| Jan 27 | 67.73 | +0.41 | 0.00 | 67.73 | 67.73 | 0 | 14:09 | Q / C / O | |
| Feb 27 | 67.50 | +0.41 | 0.00 | 67.50 | 67.50 | 0 | 14:09 | Q / C / O | |
| Mar 27 | 67.32 | +0.44 | 0.00 | 67.32 | 67.32 | 0 | 14:09 | Q / C / O | |
| Apr 27 | 67.15 | +0.45 | 0.00 | 67.15 | 67.15 | 0 | 14:09 | Q / C / O | |
| May 27 | 66.97 | +0.43 | 0.00 | 66.97 | 66.97 | 0 | 14:09 | Q / C / O | |
| Jun 27 | 66.80 | +0.43 | 0.00 | 66.80 | 66.80 | 0 | 14:34 | Q / C / O | |
| Jul 27 | 66.59 | +0.43 | 0.00 | 66.59 | 66.59 | 0 | 14:09 | Q / C / O | |
| Aug 27 | 66.42 | +0.44 | 0.00 | 66.42 | 66.42 | 0 | 14:09 | Q / C / O | |
| Sep 27 | 66.26 | +0.44 | 0.00 | 66.26 | 66.26 | 0 | 14:09 | Q / C / O | |
| Oct 27 | 66.13 | +0.44 | 0.00 | 66.13 | 66.13 | 0 | 14:09 | Q / C / O | |
| Nov 27 | 65.99 | +0.43 | 0.00 | 65.99 | 65.99 | 0 | 14:09 | Q / C / O | |
| Dec 27 | 65.91 | +0.42 | 0.00 | 65.91 | 65.91 | 0 | 14:34 | Q / C / O | |
| Jan 28 | 65.78 | +0.43 | 0.00 | 65.78 | 65.78 | 0 | 14:09 | Q / C / O | |
| Feb 28 | 65.59 | +0.43 | 0.00 | 65.59 | 65.59 | 0 | 14:09 | Q / C / O | |
| Mar 28 | 65.44 | +0.44 | 0.00 | 65.44 | 65.44 | 0 | 14:09 | Q / C / O | |
| Apr 28 | 65.31 | +0.44 | 0.00 | 65.31 | 65.31 | 0 | 14:09 | Q / C / O | |
| May 28 | 65.20 | +0.44 | 0.00 | 65.20 | 65.20 | 0 | 14:09 | Q / C / O | |
| Jun 28 | 65.09 | +0.44 | 0.00 | 65.09 | 65.09 | 0 | 14:34 | Q / C / O | |
| Jul 28 | 64.94 | +0.44 | 0.00 | 64.94 | 64.94 | 0 | 14:09 | Q / C / O | |
| Aug 28 | 64.82 | +0.44 | 0.00 | 64.82 | 64.82 | 0 | 14:09 | Q / C / O | |
| Sep 28 | 64.70 | +0.44 | 0.00 | 64.70 | 64.70 | 0 | 14:09 | Q / C / O | |
| Oct 28 | 64.62 | +0.44 | 0.00 | 64.62 | 64.62 | 0 | 14:09 | Q / C / O | |
| Nov 28 | 64.56 | +0.44 | 0.00 | 64.56 | 64.56 | 0 | 14:09 | Q / C / O | |
| Dec 28 | 64.46 | +0.44 | 0.00 | 64.46 | 64.46 | 0 | 14:34 | Q / C / O | |
| Jan 29 | 64.29 | +0.45 | 0.00 | 64.29 | 64.29 | 0 | 14:09 | Q / C / O | |
| Feb 29 | 64.16 | +0.45 | 0.00 | 64.16 | 64.16 | 0 | 14:09 | Q / C / O | |
| Mar 29 | 64.07 | +0.46 | 0.00 | 64.07 | 64.07 | 0 | 14:09 | Q / C / O | |
| Apr 29 | 63.95 | +0.46 | 0.00 | 63.95 | 63.95 | 0 | 14:09 | Q / C / O | |
| May 29 | 63.88 | +0.47 | 0.00 | 63.88 | 63.88 | 0 | 14:09 | Q / C / O | |
| Jun 29 | 63.80 | +0.47 | 0.00 | 63.80 | 63.80 | 0 | 14:09 | Q / C / O | |
| Jul 29 | 63.68 | +0.48 | 0.00 | 63.68 | 63.68 | 0 | 14:09 | Q / C / O | |
| Aug 29 | 63.58 | +0.48 | 0.00 | 63.58 | 63.58 | 0 | 14:09 | Q / C / O | |
| Sep 29 | 63.52 | +0.49 | 0.00 | 63.52 | 63.52 | 0 | 14:09 | Q / C / O | |
| Oct 29 | 63.48 | +0.49 | 0.00 | 63.48 | 63.48 | 0 | 14:09 | Q / C / O | |
| Nov 29 | 63.45 | +0.50 | 0.00 | 63.45 | 63.45 | 0 | 14:09 | Q / C / O | |
| Dec 29 | 63.41 | +0.50 | 0.00 | 63.41 | 63.41 | 0 | 14:09 | Q / C / O | |
| Jan 30 | 63.37 | +0.50 | 0.00 | 63.37 | 63.37 | 0 | 14:09 | Q / C / O | |
| Feb 30 | 63.25 | +0.50 | 0.00 | 63.25 | 63.25 | 0 | 14:09 | Q / C / O | |
| Mar 30 | 63.16 | +0.50 | 0.00 | 63.16 | 63.16 | 0 | 14:09 | Q / C / O | |
| Apr 30 | 63.04 | +0.50 | 0.00 | 63.04 | 63.04 | 0 | 14:09 | Q / C / O | |
| May 30 | 63.01 | +0.50 | 0.00 | 63.01 | 63.01 | 0 | 14:09 | Q / C / O | |
| Jun 30 | 62.92 | +0.50 | 0.00 | 62.92 | 62.92 | 0 | 14:09 | Q / C / O | |
| Jul 30 | 62.94 | +0.50 | 0.00 | 62.94 | 62.94 | 0 | 14:09 | Q / C / O | |
| Aug 30 | 62.88 | +0.50 | 0.00 | 62.88 | 62.88 | 0 | 14:09 | Q / C / O | |
| Sep 30 | 62.87 | +0.50 | 0.00 | 62.87 | 62.87 | 0 | 14:09 | Q / C / O | |
| Oct 30 | 62.82 | +0.50 | 0.00 | 62.82 | 62.82 | 0 | 14:09 | Q / C / O | |
| Nov 30 | 62.80 | +0.50 | 0.00 | 62.80 | 62.80 | 0 | 14:09 | Q / C / O | |
| Dec 30 | 62.71 | +0.50 | 0.00 | 62.71 | 62.71 | 0 | 14:09 | Q / C / O | |
| Jan 31 | 62.69 | +0.50 | 0.00 | 62.69 | 62.69 | 0 | 14:09 | Q / C / O | |
| Feb 31 | 62.61 | +0.50 | 0.00 | 62.61 | 62.61 | 0 | 14:09 | Q / C / O | |
| Mar 31 | 62.60 | +0.50 | 0.00 | 62.60 | 62.60 | 0 | 14:09 | Q / C / O | |
| Apr 31 | 62.58 | +0.50 | 0.00 | 62.58 | 62.58 | 0 | 14:09 | Q / C / O | |
| May 31 | 62.51 | +0.50 | 0.00 | 62.51 | 62.51 | 0 | 14:09 | Q / C / O | |
| Jun 31 | 62.31 | +0.50 | 0.00 | 62.31 | 62.31 | 0 | 14:09 | Q / C / O | |
| Jul 31 | 62.45 | +0.50 | 0.00 | 62.45 | 62.45 | 0 | 14:09 | Q / C / O | |
| Aug 31 | 62.44 | +0.50 | 0.00 | 62.44 | 62.44 | 0 | 14:09 | Q / C / O | |
| Sep 31 | 62.36 | +0.50 | 0.00 | 62.36 | 62.36 | 0 | 14:09 | Q / C / O | |
| Oct 31 | 62.36 | +0.50 | 0.00 | 62.36 | 62.36 | 0 | 14:09 | Q / C / O | |
| Nov 31 | 62.35 | +0.50 | 0.00 | 62.35 | 62.35 | 0 | 14:09 | Q / C / O | |
| Dec 31 | 62.21 | +0.50 | 0.00 | 62.21 | 62.21 | 0 | 14:09 | 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。