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
| 代码 | 交易平台 | 货币 | ||
|---|---|---|---|---|
| CL | 差价合约 | USD | 实时 | |
| JCOc1 | 东京商品交易所 | JPY | 延迟 | |
| CLc1 | 芝加哥商品交易所 | USD | 延迟 | |
| CLc2 | 芝加哥商品交易所 | USD | 延迟 | |
| CLc3 | 芝加哥商品交易所 | USD | 延迟 | |
| WTCLc1 | 洲际交易所 | USD | 延迟 | |
| WTCLc2 | 洲际交易所 | USD | 延迟 | |
| WTCLc3 | 洲际交易所 | USD | 延迟 | |
| CLc4 | 芝加哥商品交易所 | USD | 延迟 | |
| CLc5 | 芝加哥商品交易所 | USD | 延迟 | |
| CLc6 | 芝加哥商品交易所 | USD | 延迟 | |
| CLc7 | 芝加哥商品交易所 | USD | 延迟 | |
| WTCLc4 | 洲际交易所 | USD | 延迟 | |
| WTCLc5 | 洲际交易所 | USD | 延迟 | |
| CL1! | 芝加哥商品交易所 | USD | 延迟 |
| 月 | 最新 | 涨跌额 | 开盘 | 最高 | 最低 | 量 | 时间 | 图表 | |
|---|---|---|---|---|---|---|---|---|---|
| Cash | 87.42s | -1.50 | 87.42 | 87.42 | 87.42 | 0 | 05/29/26 | Q / C / O | |
| Jul 26 | 94.08 | +6.72 | 88.50 | 94.42 | 88.45 | 147276 | 09:42 | Q / C / O | |
| Aug 26 | 91.14 | +5.84 | 86.43 | 91.42 | 86.43 | 72395 | 09:41 | Q / C / O | |
| Sep 26 | 88.07 | +4.88 | 84.20 | 88.25 | 84.20 | 52832 | 09:41 | Q / C / O | |
| Oct 26 | 85.35 | +4.09 | 82.70 | 85.50 | 82.39 | 30643 | 09:41 | Q / C / O | |
| Nov 26 | 83.13 | +3.47 | 80.83 | 83.21 | 80.66 | 18950 | 09:41 | Q / C / O | |
| Dec 26 | 81.27 | +2.98 | 78.96 | 81.40 | 78.96 | 39745 | 09:42 | Q / C / O | |
| Jan 27 | 79.75 | +2.61 | 78.32 | 79.85 | 77.97 | 10590 | 09:41 | Q / C / O | |
| Feb 27 | 78.58 | +2.40 | 77.31 | 78.58 | 76.92 | 6273 | 09:37 | Q / C / O | |
| Mar 27 | 77.44 | +2.05 | 76.51 | 77.54 | 76.03 | 7585 | 09:35 | Q / C / O | |
| Apr 27 | 76.57 | +1.80 | 75.77 | 76.64 | 75.48 | 2312 | 09:19 | Q / C / O | |
| May 27 | 75.94 | +1.68 | 75.20 | 76.02 | 75.17 | 1182 | 09:35 | Q / C / O | |
| Jun 27 | 75.40 | +1.56 | 74.35 | 75.54 | 74.20 | 10206 | 09:41 | Q / C / O | |
| Jul 27 | 74.90 | +1.43 | 74.01 | 74.91 | 74.01 | 1228 | 09:37 | Q / C / O | |
| Aug 27 | 74.40 | +1.28 | 74.13 | 74.59 | 74.13 | 920 | 09:01 | Q / C / O | |
| Sep 27 | 73.88 | +1.09 | 73.49 | 74.13 | 73.49 | 2046 | 09:16 | Q / C / O | |
| Oct 27 | 73.59 | +1.12 | 73.59 | 73.59 | 73.59 | 598 | 09:02 | Q / C / O | |
| Nov 27 | 73.15 | +0.95 | 73.15 | 73.15 | 73.15 | 534 | 09:03 | Q / C / O | |
| Dec 27 | 72.96 | +1.01 | 72.30 | 73.14 | 72.10 | 11506 | 09:41 | Q / C / O | |
| Jan 28 | 72.50 | +0.83 | 72.50 | 72.50 | 72.50 | 276 | 09:04 | Q / C / O | |
| Feb 28 | 71.39s | -0.58 | 71.39 | 71.39 | 71.39 | 395 | 05/29/26 | Q / C / O | |
| Mar 28 | 71.90 | +0.76 | 71.90 | 71.90 | 71.90 | 406 | 09:13 | Q / C / O | |
| Apr 28 | 70.90s | -0.54 | 70.90 | 70.90 | 70.90 | 25 | 05/29/26 | Q / C / O | |
| May 28 | 70.67s | -0.52 | 71.07 | 71.16 | 70.45 | 4 | 05/29/26 | Q / C / O | |
| Jun 28 | 71.14 | +0.70 | 70.89 | 71.40 | 70.46 | 2049 | 09:38 | Q / C / O | |
| Jul 28 | 70.18s | -0.49 | 70.18 | 70.18 | 70.18 | 30 | 05/29/26 | Q / C / O | |
| Aug 28 | 69.93s | -0.48 | 69.93 | 69.93 | 69.93 | 36 | 05/29/26 | Q / C / O | |
| Sep 28 | 69.71s | -0.47 | 70.03 | 70.14 | 69.69 | 87 | 05/29/26 | Q / C / O | |
| Oct 28 | 69.51s | -0.46 | 69.51 | 69.51 | 69.51 | 36 | 05/29/26 | Q / C / O | |
| Nov 28 | 69.34s | -0.43 | 69.34 | 69.34 | 69.34 | 236 | 05/29/26 | Q / C / O | |
| Dec 28 | 69.61 | +0.46 | 69.64 | 69.92 | 69.11 | 3379 | 09:41 | Q / C / O | |
| Jan 29 | 68.89 | -0.01 | 68.89 | 68.89 | 68.89 | 28 | 07:50 | Q / C / O | |
| Feb 29 | 68.68s | -0.39 | 68.68 | 68.68 | 68.68 | 46 | 05/29/26 | Q / C / O | |
| Mar 29 | 68.48s | -0.38 | 68.48 | 68.48 | 68.48 | 8 | 05/29/26 | Q / C / O | |
| Apr 29 | 68.28s | -0.37 | 68.28 | 68.28 | 68.28 | 2 | 05/29/26 | Q / C / O | |
| May 29 | 68.12s | -0.34 | 68.12 | 68.12 | 68.12 | 0 | 05/29/26 | Q / C / O | |
| Jun 29 | 68.26 | +0.32 | 68.26 | 68.26 | 68.26 | 122 | 09:35 | Q / C / O | |
| Jul 29 | 67.71s | -0.32 | 67.71 | 67.71 | 67.71 | 0 | 05/29/26 | Q / C / O | |
| Aug 29 | 67.49s | -0.33 | 67.49 | 67.49 | 67.49 | 0 | 05/29/26 | Q / C / O | |
| Sep 29 | 67.29s | -0.31 | 67.29 | 67.29 | 67.29 | 0 | 05/29/26 | Q / C / O | |
| Oct 29 | 67.11s | -0.29 | 67.11 | 67.11 | 67.11 | 0 | 05/29/26 | Q / C / O | |
| Nov 29 | 66.91s | -0.27 | 66.91 | 66.91 | 66.91 | 0 | 05/29/26 | Q / C / O | |
| Dec 29 | 66.92 | +0.18 | 67.05 | 67.10 | 66.65 | 864 | 09:39 | Q / C / O | |
| Jan 30 | 66.52s | -0.24 | 66.52 | 66.52 | 66.52 | 0 | 05/29/26 | Q / C / O | |
| Feb 30 | 66.30s | -0.23 | 66.30 | 66.30 | 66.30 | 0 | 05/29/26 | Q / C / O | |
| Mar 30 | 66.09s | -0.23 | 66.09 | 66.09 | 66.09 | 0 | 05/29/26 | Q / C / O | |
| Apr 30 | 65.90s | -0.22 | 65.90 | 65.90 | 65.90 | 0 | 05/29/26 | Q / C / O | |
| May 30 | 65.70s | -0.21 | 65.70 | 65.70 | 65.70 | 0 | 05/29/26 | Q / C / O | |
| Jun 30 | 65.54s | -0.20 | 65.54 | 65.54 | 65.54 | 0 | 05/29/26 | Q / C / O | |
| Jul 30 | 65.33s | -0.19 | 65.33 | 65.33 | 65.33 | 0 | 05/29/26 | Q / C / O | |
| Aug 30 | 65.13s | -0.19 | 65.13 | 65.13 | 65.13 | 0 | 05/29/26 | Q / C / O | |
| Sep 30 | 65.00s | -0.18 | 65.00 | 65.00 | 65.00 | 0 | 05/29/26 | Q / C / O | |
| Oct 30 | 64.87s | -0.17 | 64.87 | 64.87 | 64.87 | 0 | 05/29/26 | Q / C / O | |
| Nov 30 | 64.63s | -0.17 | 64.63 | 64.63 | 64.63 | 0 | 05/29/26 | Q / C / O | |
| Dec 30 | 64.62 | +0.16 | 64.51 | 64.68 | 64.41 | 156 | 08:55 | Q / C / O | |
| Jan 31 | 64.23s | -0.16 | 64.23 | 64.23 | 64.23 | 0 | 05/29/26 | Q / C / O | |
| Feb 31 | 64.02s | -0.16 | 64.02 | 64.02 | 64.02 | 0 | 05/29/26 | Q / C / O | |
| Mar 31 | 63.88s | -0.17 | 63.88 | 63.88 | 63.88 | 0 | 05/29/26 | Q / C / O | |
| Apr 31 | 63.68s | -0.17 | 63.68 | 63.68 | 63.68 | 0 | 05/29/26 | Q / C / O | |
| May 31 | 63.49s | -0.17 | 63.49 | 63.49 | 63.49 | 0 | 05/29/26 | Q / C / O | |
| Jun 31 | 63.32s | -0.18 | 63.32 | 63.32 | 63.32 | 0 | 05/29/26 | Q / C / O | |
| Jul 31 | 63.16s | -0.17 | 63.16 | 63.16 | 63.16 | 0 | 05/29/26 | Q / C / O | |
| Aug 31 | 63.02s | -0.18 | 63.02 | 63.02 | 63.02 | 0 | 05/29/26 | Q / C / O | |
| Sep 31 | 62.86s | -0.17 | 62.86 | 62.86 | 62.86 | 0 | 05/29/26 | Q / C / O | |
| Oct 31 | 62.67s | -0.15 | 62.67 | 62.67 | 62.67 | 0 | 05/29/26 | Q / C / O | |
| Nov 31 | 62.50s | -0.15 | 62.50 | 62.50 | 62.50 | 0 | 05/29/26 | Q / C / O | |
| Dec 31 | 62.31s | -0.14 | 62.31 | 62.31 | 62.06 | 32 | 05/29/26 | Q / C / O | |
| Jan 32 | 62.11s | -0.14 | 62.11 | 62.11 | 62.11 | 0 | 05/29/26 | Q / C / O | |
| Feb 32 | 61.92s | -0.14 | 61.92 | 61.92 | 61.92 | 0 | 05/29/26 | Q / C / O | |
| Mar 32 | 61.74s | -0.15 | 61.74 | 61.74 | 61.74 | 0 | 05/29/26 | Q / C / O | |
| Apr 32 | 61.58s | -0.15 | 61.58 | 61.58 | 61.58 | 0 | 05/29/26 | Q / C / O | |
| May 32 | 61.40s | -0.15 | 61.40 | 61.40 | 61.40 | 0 | 05/29/26 | Q / C / O | |
| Jun 32 | 61.25s | -0.15 | 61.25 | 61.25 | 61.25 | 0 | 05/29/26 | Q / C / O | |
| Jul 32 | 61.07s | -0.15 | 61.07 | 61.07 | 61.07 | 0 | 05/29/26 | Q / C / O | |
| Aug 32 | 60.90s | -0.14 | 60.90 | 60.90 | 60.90 | 0 | 05/29/26 | Q / C / O | |
| Sep 32 | 60.77s | -0.14 | 60.77 | 60.77 | 60.77 | 0 | 05/29/26 | Q / C / O | |
| Oct 32 | 60.57s | -0.13 | 60.57 | 60.57 | 60.57 | 0 | 05/29/26 | Q / C / O | |
| Nov 32 | 60.43s | -0.13 | 60.43 | 60.43 | 60.43 | 0 | 05/29/26 | Q / C / O | |
| Dec 32 | 60.28s | -0.12 | 60.28 | 60.28 | 60.28 | 21 | 05/29/26 | Q / C / O | |
| Jan 33 | 60.10s | -0.13 | 60.10 | 60.10 | 60.10 | 0 | 05/29/26 | Q / C / O | |
| Feb 33 | 59.95s | -0.14 | 59.95 | 59.95 | 59.95 | 0 | 05/29/26 | Q / C / O | |
| Mar 33 | 59.83s | -0.15 | 59.83 | 59.83 | 59.83 | 0 | 05/29/26 | Q / C / O | |
| Apr 33 | 59.63s | -0.15 | 59.63 | 59.63 | 59.63 | 0 | 05/29/26 | Q / C / O | |
| May 33 | 59.48s | -0.16 | 59.48 | 59.48 | 59.48 | 0 | 05/29/26 | Q / C / O | |
| Jun 33 | 59.29s | -0.17 | 59.29 | 59.29 | 59.29 | 0 | 05/29/26 | Q / C / O | |
| Jul 33 | 59.11s | -0.18 | 59.11 | 59.11 | 59.11 | 0 | 05/29/26 | Q / C / O | |
| Aug 33 | 58.87s | -0.18 | 58.87 | 58.87 | 58.87 | 0 | 05/29/26 | Q / C / O | |
| Sep 33 | 58.68s | -0.19 | 58.68 | 58.68 | 58.68 | 0 | 05/29/26 | Q / C / O | |
| Oct 33 | 58.55s | -0.19 | 58.55 | 58.55 | 58.55 | 0 | 05/29/26 | Q / C / O | |
| Nov 33 | 58.36s | -0.20 | 58.36 | 58.36 | 58.36 | 0 | 05/29/26 | Q / C / O | |
| Dec 33 | 58.38s | -0.20 | 58.38 | 58.38 | 58.38 | 20 | 05/29/26 | Q / C / O | |
| Jan 34 | 58.20s | -0.20 | 58.20 | 58.20 | 58.20 | 0 | 05/29/26 | Q / C / O | |
| Feb 34 | 58.05s | -0.20 | 58.05 | 58.05 | 58.05 | 0 | 05/29/26 | Q / C / O | |
| Mar 34 | 57.85s | -0.20 | 57.85 | 57.85 | 57.85 | 0 | 05/29/26 | Q / C / O | |
| Apr 34 | 57.71s | -0.20 | 57.71 | 57.71 | 57.71 | 0 | 05/29/26 | Q / C / O | |
| May 34 | 57.59s | -0.20 | 57.59 | 57.59 | 57.59 | 0 | 05/29/26 | Q / C / O | |
| Jun 34 | 57.47s | -0.20 | 57.47 | 57.47 | 57.47 | 0 | 05/29/26 | Q / C / O | |
| Jul 34 | 57.35s | -0.20 | 57.35 | 57.35 | 57.35 | 0 | 05/29/26 | Q / C / O | |
| Aug 34 | 57.23s | -0.20 | 57.23 | 57.23 | 57.23 | 0 | 05/29/26 | Q / C / O | |
| Sep 34 | 57.07s | -0.20 | 57.07 | 57.07 | 57.07 | 0 | 05/29/26 | Q / C / O | |
| Oct 34 | 56.93s | -0.20 | 56.93 | 56.93 | 56.93 | 0 | 05/29/26 | Q / C / O | |
| Nov 34 | 56.78s | -0.20 | 56.78 | 56.78 | 56.78 | 0 | 05/29/26 | Q / C / O | |
| Dec 34 | 56.63s | -0.20 | 56.63 | 56.63 | 56.63 | 0 | 05/29/26 | Q / C / O | |
| Jan 35 | 56.47s | -0.20 | 56.47 | 56.47 | 56.47 | 0 | 05/29/26 | Q / C / O | |
| Feb 35 | 56.33s | -0.20 | 56.33 | 56.33 | 56.33 | 0 | 05/29/26 | Q / C / O | |
| Mar 35 | 56.18s | -0.20 | 56.18 | 56.18 | 56.18 | 0 | 05/29/26 | Q / C / O | |
| Apr 35 | 56.09s | -0.20 | 56.09 | 56.09 | 56.09 | 0 | 05/29/26 | Q / C / O | |
| May 35 | 55.94s | -0.20 | 55.94 | 55.94 | 55.94 | 0 | 05/29/26 | Q / C / O | |
| Jun 35 | 55.74s | -0.20 | 55.74 | 55.74 | 55.74 | 0 | 05/29/26 | Q / C / O | |
| Jul 35 | 55.59s | -0.20 | 55.59 | 55.59 | 55.59 | 0 | 05/29/26 | Q / C / O | |
| Aug 35 | 55.42s | -0.20 | 55.42 | 55.42 | 55.42 | 0 | 05/29/26 | Q / C / O | |
| Sep 35 | 55.29s | -0.20 | 55.29 | 55.29 | 55.29 | 0 | 05/29/26 | Q / C / O | |
| Oct 35 | 55.15s | -0.20 | 55.15 | 55.15 | 55.15 | 0 | 05/29/26 | Q / C / O | |
| Nov 35 | 55.07s | -0.20 | 55.07 | 55.07 | 55.07 | 0 | 05/29/26 | Q / C / O | |
| Dec 35 | 54.88s | -0.20 | 54.88 | 54.88 | 54.88 | 0 | 05/29/26 | Q / C / O | |
| Jan 36 | 54.75s | -0.20 | 54.75 | 54.75 | 54.75 | 0 | 05/29/26 | Q / C / O | |
| Feb 36 | 54.59s | -0.20 | 54.59 | 54.59 | 54.59 | 0 | 05/29/26 | Q / C / O | |
| Mar 36 | 54.44s | -0.20 | 54.44 | 54.44 | 54.44 | 0 | 05/29/26 | Q / C / O | |
| Apr 36 | 54.36s | -0.20 | 54.36 | 54.36 | 54.36 | 0 | 05/29/26 | Q / C / O | |
| May 36 | 54.21s | -0.20 | 54.21 | 54.21 | 54.21 | 0 | 05/29/26 | Q / C / O | |
| Jun 36 | 54.03s | -0.20 | 54.03 | 54.03 | 54.03 | 0 | 05/29/26 | Q / C / O | |
| Jul 36 | 53.85s | -0.20 | 53.85 | 53.85 | 53.85 | 0 | 05/29/26 | Q / C / O | |
| Aug 36 | 53.67s | -0.20 | 53.67 | 53.67 | 53.67 | 0 | 05/29/26 | Q / C / O | |
| Sep 36 | 53.55s | -0.20 | 53.55 | 53.55 | 53.55 | 0 | 05/29/26 | Q / C / O | |
| Oct 36 | 53.43s | -0.20 | 53.43 | 53.43 | 53.43 | 0 | 05/29/26 | Q / C / O | |
| Nov 36 | 53.35s | -0.20 | 53.35 | 53.35 | 53.35 | 0 | 05/29/26 | Q / C / O | |
| Dec 36 | 53.13s | -0.20 | 53.13 | 53.13 | 53.13 | 0 | 05/29/26 | Q / C / O | |
| Jan 37 | 53.06s | -0.20 | 53.06 | 53.06 | 53.06 | 0 | 05/29/26 | Q / C / O | |
| Feb 37 | 53.00s | -0.20 | 53.00 | 53.00 | 53.00 | 0 | 05/29/26 | 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. |
确定屏蔽%USER_NAME%?
如果屏蔽,您和%USER_NAME%都无法看到相互在Investing.com上发布的信息。
%USER_NAME%已成功添加至屏蔽列表
由于您刚刚取消屏蔽此人,因此必须等待48小时才能重新屏蔽。
您举报该评论的原因为:
谢谢您!
您的举报将会被发送到管理员进行审核