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
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 | |
|---|---|---|---|---|---|---|---|---|---|
| Jun 24 | 78.500 | -0.500 | 79.200 | 79.875 | 78.425 | 8827 | 10:50 | Q / C / O | |
| Jul 24 | 78.000 | -0.440 | 78.575 | 79.300 | 77.925 | 925 | 10:50 | Q / C / O | |
| Aug 24 | 77.975 | +0.125 | 78.325 | 78.550 | 77.500 | 16 | 10:36 | Q / C / O | |
| Sep 24 | 77.000 | -0.220 | 77.000 | 77.000 | 77.000 | 1 | 09:03 | Q / C / O | |
| Oct 24 | 76.590s | -2.620 | 78.175 | 78.300 | 76.590 | 2 | 05/01/24 | Q / C / O | |
| Nov 24 | 76.010s | -2.560 | 76.010 | 76.010 | 76.010 | 0 | 05/01/24 | Q / C / O | |
| Dec 24 | 75.325 | -0.125 | 75.550 | 76.200 | 75.300 | 35 | 10:18 | Q / C / O | |
| Jan 25 | 75.100 | +0.190 | 75.075 | 75.600 | 74.800 | 12 | 10:40 | Q / C / O | |
| Feb 25 | 74.380s | -2.390 | 74.380 | 74.380 | 74.380 | 0 | 05/01/24 | Q / C / O | |
| Mar 25 | 73.890s | -2.350 | 74.600 | 74.600 | 73.890 | 2 | 05/01/24 | Q / C / O | |
| Apr 25 | 73.440s | -2.310 | 73.440 | 73.440 | 73.440 | 0 | 05/01/24 | Q / C / O | |
| May 25 | 73.020s | -2.270 | 73.020 | 73.020 | 73.020 | 0 | 05/01/24 | Q / C / O | |
| Jun 25 | 72.640s | -2.230 | 72.640 | 72.640 | 72.640 | 0 | 05/01/24 | Q / C / O | |
| Jul 25 | 72.240s | -2.190 | 72.240 | 72.240 | 72.240 | 0 | 05/01/24 | Q / C / O | |
| Aug 25 | 71.860s | -2.140 | 71.860 | 71.860 | 71.860 | 0 | 05/01/24 | Q / C / O | |
| Sep 25 | 71.510s | -2.100 | 71.510 | 71.510 | 71.510 | 0 | 05/01/24 | Q / C / O | |
| Oct 25 | 71.190s | -2.060 | 71.190 | 71.190 | 71.190 | 0 | 05/01/24 | Q / C / O | |
| Nov 25 | 70.900s | -2.030 | 70.900 | 70.900 | 70.900 | 0 | 05/01/24 | Q / C / O | |
| Dec 25 | 70.650 | +0.020 | 71.025 | 71.025 | 70.650 | 2 | 10:10 | Q / C / O | |
| Jan 26 | 70.310s | -1.950 | 70.310 | 70.310 | 70.310 | 0 | 05/01/24 | Q / C / O | |
| Feb 26 | 69.990s | -1.920 | 69.990 | 69.990 | 69.990 | 0 | 05/01/24 | Q / C / O | |
| Mar 26 | 69.680s | -1.890 | 69.680 | 69.680 | 69.680 | 0 | 05/01/24 | Q / C / O | |
| Apr 26 | 69.400s | -1.860 | 69.400 | 69.400 | 69.400 | 0 | 05/01/24 | Q / C / O | |
| May 26 | 69.160s | -1.830 | 69.160 | 69.160 | 69.160 | 0 | 05/01/24 | Q / C / O | |
| Jun 26 | 68.920s | -1.790 | 68.920 | 68.920 | 68.920 | 0 | 05/01/24 | Q / C / O | |
| Jul 26 | 68.630s | -1.760 | 68.630 | 68.630 | 68.630 | 0 | 05/01/24 | Q / C / O | |
| Aug 26 | 68.370s | -1.730 | 68.370 | 68.370 | 68.370 | 0 | 05/01/24 | Q / C / O | |
| Sep 26 | 68.130s | -1.700 | 68.130 | 68.130 | 68.130 | 0 | 05/01/24 | Q / C / O | |
| Oct 26 | 67.920s | -1.670 | 67.920 | 67.920 | 67.920 | 0 | 05/01/24 | Q / C / O | |
| Nov 26 | 67.750s | -1.630 | 67.750 | 67.750 | 67.750 | 0 | 05/01/24 | Q / C / O | |
| Dec 26 | 67.560s | -1.610 | 67.560 | 67.560 | 67.560 | 0 | 05/01/24 | Q / C / O | |
| Jan 27 | 67.320s | -1.590 | 67.320 | 67.320 | 67.320 | 0 | 05/01/24 | Q / C / O | |
| Feb 27 | 67.090s | -1.570 | 67.090 | 67.090 | 67.090 | 0 | 05/01/24 | Q / C / O | |
| Mar 27 | 66.880s | -1.550 | 66.880 | 66.880 | 66.880 | 0 | 05/01/24 | Q / C / O | |
| Apr 27 | 66.700s | -1.530 | 66.700 | 66.700 | 66.700 | 0 | 05/01/24 | Q / C / O | |
| May 27 | 66.540s | -1.500 | 66.540 | 66.540 | 66.540 | 0 | 05/01/24 | Q / C / O | |
| Jun 27 | 66.370s | -1.480 | 66.370 | 66.370 | 66.370 | 0 | 05/01/24 | Q / C / O | |
| Jul 27 | 66.160s | -1.470 | 66.160 | 66.160 | 66.160 | 0 | 05/01/24 | Q / C / O | |
| Aug 27 | 65.980s | -1.470 | 65.980 | 65.980 | 65.980 | 0 | 05/01/24 | Q / C / O | |
| Sep 27 | 65.820s | -1.460 | 65.820 | 65.820 | 65.820 | 0 | 05/01/24 | Q / C / O | |
| Oct 27 | 65.690s | -1.430 | 65.690 | 65.690 | 65.690 | 0 | 05/01/24 | Q / C / O | |
| Nov 27 | 65.560s | -1.390 | 65.560 | 65.560 | 65.560 | 0 | 05/01/24 | Q / C / O | |
| Dec 27 | 65.490s | -1.360 | 65.490 | 65.490 | 65.490 | 0 | 05/01/24 | Q / C / O | |
| Jan 28 | 65.350s | -1.330 | 65.350 | 65.350 | 65.350 | 0 | 05/01/24 | Q / C / O | |
| Feb 28 | 65.160s | -1.330 | 65.160 | 65.160 | 65.160 | 0 | 05/01/24 | Q / C / O | |
| Mar 28 | 65.000s | -1.320 | 65.000 | 65.000 | 65.000 | 0 | 05/01/24 | Q / C / O | |
| Apr 28 | 64.870s | -1.300 | 64.870 | 64.870 | 64.870 | 0 | 05/01/24 | Q / C / O | |
| May 28 | 64.760s | -1.290 | 64.760 | 64.760 | 64.760 | 0 | 05/01/24 | Q / C / O | |
| Jun 28 | 64.650s | -1.280 | 64.650 | 64.650 | 64.650 | 0 | 05/01/24 | Q / C / O | |
| Jul 28 | 64.500s | -1.270 | 64.500 | 64.500 | 64.500 | 0 | 05/01/24 | Q / C / O | |
| Aug 28 | 64.380s | -1.260 | 64.380 | 64.380 | 64.380 | 0 | 05/01/24 | Q / C / O | |
| Sep 28 | 64.260s | -1.260 | 64.260 | 64.260 | 64.260 | 0 | 05/01/24 | Q / C / O | |
| Oct 28 | 64.180s | -1.250 | 64.180 | 64.180 | 64.180 | 0 | 05/01/24 | Q / C / O | |
| Nov 28 | 64.120s | -1.240 | 64.120 | 64.120 | 64.120 | 0 | 05/01/24 | Q / C / O | |
| Dec 28 | 64.020s | -1.230 | 64.020 | 64.020 | 64.020 | 0 | 05/01/24 | Q / C / O | |
| Jan 29 | 63.840s | -1.230 | 63.840 | 63.840 | 63.840 | 0 | 05/01/24 | Q / C / O | |
| Feb 29 | 63.710s | -1.230 | 63.710 | 63.710 | 63.710 | 0 | 05/01/24 | Q / C / O | |
| Mar 29 | 63.610s | -1.230 | 63.610 | 63.610 | 63.610 | 0 | 05/01/24 | Q / C / O | |
| Apr 29 | 63.490s | -1.220 | 63.490 | 63.490 | 63.490 | 0 | 05/01/24 | Q / C / O | |
| May 29 | 63.410s | -1.220 | 63.410 | 63.410 | 63.410 | 0 | 05/01/24 | Q / C / O | |
| Jun 29 | 63.330s | -1.220 | 63.330 | 63.330 | 63.330 | 0 | 05/01/24 | Q / C / O | |
| Jul 29 | 63.200s | -1.220 | 63.200 | 63.200 | 63.200 | 0 | 05/01/24 | Q / C / O | |
| Aug 29 | 63.100s | -1.220 | 63.100 | 63.100 | 63.100 | 0 | 05/01/24 | Q / C / O | |
| Sep 29 | 63.030s | -1.220 | 63.030 | 63.030 | 63.030 | 0 | 05/01/24 | Q / C / O | |
| Oct 29 | 62.990s | -1.210 | 62.990 | 62.990 | 62.990 | 0 | 05/01/24 | Q / C / O | |
| Nov 29 | 62.950s | -1.210 | 62.950 | 62.950 | 62.950 | 0 | 05/01/24 | Q / C / O | |
| Dec 29 | 62.910s | -1.210 | 62.910 | 62.910 | 62.910 | 0 | 05/01/24 | 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。