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 | 93.51s | -5.05 | 93.51 | 93.51 | 93.51 | 0 | 03/16/26 | Q / C / O | |
| Apr 26 | 96.03 | +2.53 | 94.41 | 98.42 | 93.83 | 268720 | 02:46 | Q / C / O | |
| May 26 | 95.33 | +2.87 | 93.42 | 97.65 | 92.88 | 362967 | 02:46 | Q / C / O | |
| Jun 26 | 91.60 | +3.06 | 89.41 | 93.27 | 89.02 | 182384 | 02:46 | Q / C / O | |
| Jul 26 | 87.86 | +2.87 | 85.80 | 89.22 | 85.46 | 69037 | 02:46 | Q / C / O | |
| Aug 26 | 84.59 | +2.55 | 82.77 | 85.74 | 82.77 | 35651 | 02:45 | Q / C / O | |
| Sep 26 | 81.91 | +2.24 | 80.52 | 82.97 | 80.21 | 55282 | 02:43 | Q / C / O | |
| Oct 26 | 79.73 | +2.06 | 79.00 | 80.64 | 78.68 | 24212 | 02:45 | Q / C / O | |
| Nov 26 | 77.98 | +1.90 | 76.81 | 78.76 | 76.81 | 18163 | 02:42 | Q / C / O | |
| Dec 26 | 76.60 | +1.83 | 75.20 | 77.46 | 75.20 | 88257 | 02:46 | Q / C / O | |
| Jan 27 | 75.34 | +1.71 | 74.36 | 76.08 | 74.36 | 8578 | 02:41 | Q / C / O | |
| Feb 27 | 74.44 | +1.77 | 73.61 | 74.87 | 73.35 | 4443 | 02:22 | Q / C / O | |
| Mar 27 | 73.54 | +1.63 | 72.75 | 74.07 | 72.63 | 10544 | 02:33 | Q / C / O | |
| Apr 27 | 72.57 | +1.26 | 72.82 | 72.82 | 72.33 | 2362 | 01:29 | Q / C / O | |
| May 27 | 71.80 | +0.96 | 71.80 | 71.91 | 71.80 | 1508 | 01:28 | Q / C / O | |
| Jun 27 | 71.68 | +1.24 | 70.69 | 72.34 | 70.67 | 25405 | 02:45 | Q / C / O | |
| Jul 27 | 70.94 | +0.87 | 70.90 | 70.97 | 70.90 | 1006 | 01:28 | Q / C / O | |
| Aug 27 | 70.52 | +0.82 | 70.75 | 70.75 | 70.49 | 794 | 08:00 | Q / C / O | |
| Sep 27 | 70.17 | +0.78 | 70.55 | 70.55 | 70.12 | 2056 | 01:28 | Q / C / O | |
| Oct 27 | 69.95 | +0.83 | 70.59 | 70.64 | 69.88 | 545 | 08:16 | Q / C / O | |
| Nov 27 | 69.82 | +0.94 | 69.34 | 69.82 | 69.27 | 869 | 09:01 | Q / C / O | |
| Dec 27 | 69.55 | +0.92 | 68.84 | 70.13 | 68.62 | 32161 | 02:46 | Q / C / O | |
| Jan 28 | 69.01 | +0.67 | 0.00 | 69.01 | 69.01 | 151 | 02:37 | Q / C / O | |
| Feb 28 | 68.70 | +0.63 | 0.00 | 68.70 | 68.70 | 277 | 02:46 | Q / C / O | |
| Mar 28 | 68.43 | +0.59 | 0.00 | 68.43 | 68.43 | 474 | 02:45 | Q / C / O | |
| Apr 28 | 68.18 | +0.54 | 0.00 | 68.18 | 68.18 | 29 | 02:45 | Q / C / O | |
| May 28 | 68.00 | +0.50 | 0.00 | 68.00 | 68.00 | 39 | 02:45 | Q / C / O | |
| Jun 28 | 68.28 | +0.89 | 67.79 | 68.43 | 67.46 | 2751 | 02:13 | Q / C / O | |
| Jul 28 | 67.70 | +0.45 | 0.00 | 67.70 | 67.70 | 22 | 02:45 | Q / C / O | |
| Aug 28 | 67.52 | +0.43 | 0.00 | 67.52 | 67.52 | 13 | 02:45 | Q / C / O | |
| Sep 28 | 67.35 | +0.42 | 0.00 | 67.35 | 67.35 | 21 | 02:45 | Q / C / O | |
| Oct 28 | 67.20 | +0.40 | 0.00 | 67.20 | 67.20 | 2 | 02:45 | Q / C / O | |
| Nov 28 | 67.10 | +0.37 | 0.00 | 67.10 | 67.10 | 37 | 02:46 | Q / C / O | |
| Dec 28 | 67.11 | +0.45 | 66.67 | 67.65 | 66.66 | 7648 | 02:45 | Q / C / O | |
| Jan 29 | 66.87 | +0.34 | 0.00 | 66.87 | 66.87 | 0 | 01:43 | Q / C / O | |
| Feb 29 | 66.71 | +0.33 | 0.00 | 66.71 | 66.71 | 0 | 01:43 | Q / C / O | |
| Mar 29 | 66.58 | +0.30 | 0.00 | 66.58 | 66.58 | 0 | 02:45 | Q / C / O | |
| Apr 29 | 66.46 | +0.28 | 0.00 | 66.46 | 66.46 | 1 | 01:43 | Q / C / O | |
| May 29 | 66.36 | +0.26 | 0.00 | 66.36 | 66.36 | 1 | 01:43 | Q / C / O | |
| Jun 29 | 66.14 | +0.14 | 66.14 | 66.24 | 66.14 | 304 | 11:26 | Q / C / O | |
| Jul 29 | 66.07 | +0.20 | 0.00 | 66.07 | 66.07 | 0 | 01:43 | Q / C / O | |
| Aug 29 | 65.97 | +0.19 | 0.00 | 65.97 | 65.97 | 0 | 01:43 | Q / C / O | |
| Sep 29 | 65.85 | +0.17 | 0.00 | 65.85 | 65.85 | 0 | 01:43 | Q / C / O | |
| Oct 29 | 65.73 | +0.15 | 0.00 | 65.73 | 65.73 | 0 | 01:43 | Q / C / O | |
| Nov 29 | 65.64 | +0.13 | 0.00 | 65.64 | 65.64 | 0 | 01:43 | Q / C / O | |
| Dec 29 | 65.53 | +0.08 | 65.85 | 65.96 | 65.45 | 3054 | 01:44 | Q / C / O | |
| Jan 30 | 65.43 | +0.10 | 0.00 | 65.43 | 65.43 | 0 | 01:43 | Q / C / O | |
| Feb 30 | 65.32 | +0.08 | 0.00 | 65.32 | 65.32 | 0 | 01:43 | Q / C / O | |
| Mar 30 | 65.20 | +0.07 | 0.00 | 65.20 | 65.20 | 0 | 01:43 | Q / C / O | |
| Apr 30 | 65.08 | +0.06 | 0.00 | 65.08 | 65.08 | 0 | 01:43 | Q / C / O | |
| May 30 | 64.98 | +0.04 | 0.00 | 64.98 | 64.98 | 0 | 01:43 | Q / C / O | |
| Jun 30 | 64.89 | +0.03 | 0.00 | 64.89 | 64.89 | 0 | 01:43 | Q / C / O | |
| Jul 30 | 64.75 | +0.01 | 0.00 | 64.75 | 64.75 | 0 | 01:43 | Q / C / O | |
| Aug 30 | 64.66 | -0.01 | 0.00 | 64.66 | 64.66 | 0 | 01:43 | Q / C / O | |
| Sep 30 | 64.55 | -0.03 | 0.00 | 64.55 | 64.55 | 0 | 01:43 | Q / C / O | |
| Oct 30 | 64.45 | -0.04 | 0.00 | 64.45 | 64.45 | 0 | 01:43 | Q / C / O | |
| Nov 30 | 64.34 | -0.06 | 0.00 | 64.34 | 64.34 | 0 | 01:43 | Q / C / O | |
| Dec 30 | 64.40 | +0.10 | 64.66 | 64.69 | 64.12 | 1288 | 01:27 | Q / C / O | |
| Jan 31 | 64.05 | -0.10 | 0.00 | 64.05 | 64.05 | 0 | 01:43 | Q / C / O | |
| Feb 31 | 63.94 | -0.11 | 0.00 | 63.94 | 63.94 | 0 | 01:43 | Q / C / O | |
| Mar 31 | 63.84 | -0.12 | 0.00 | 63.84 | 63.84 | 0 | 01:43 | Q / C / O | |
| Apr 31 | 63.77 | -0.13 | 0.00 | 63.77 | 63.77 | 0 | 01:43 | Q / C / O | |
| May 31 | 63.64 | -0.15 | 0.00 | 63.64 | 63.64 | 0 | 01:43 | Q / C / O | |
| Jun 31 | 63.57 | -0.16 | 0.00 | 63.57 | 63.57 | 0 | 01:43 | Q / C / O | |
| Jul 31 | 63.45 | -0.17 | 0.00 | 63.45 | 63.45 | 0 | 01:43 | Q / C / O | |
| Aug 31 | 63.34 | -0.18 | 0.00 | 63.34 | 63.34 | 0 | 01:43 | Q / C / O | |
| Sep 31 | 63.28 | -0.20 | 0.00 | 63.28 | 63.28 | 0 | 01:43 | Q / C / O | |
| Oct 31 | 63.16 | -0.21 | 0.00 | 63.16 | 63.16 | 0 | 01:43 | Q / C / O | |
| Nov 31 | 63.04 | -0.22 | 0.00 | 63.04 | 63.04 | 0 | 01:43 | Q / C / O | |
| Dec 31 | 63.00 | -0.16 | 63.40 | 63.48 | 62.93 | 271 | 07:55 | Q / C / O | |
| Jan 32 | 62.79 | -0.24 | 0.00 | 62.79 | 62.79 | 0 | 01:43 | Q / C / O | |
| Feb 32 | 62.69 | -0.24 | 0.00 | 62.69 | 62.69 | 0 | 01:43 | Q / C / O | |
| Mar 32 | 62.59 | -0.25 | 0.00 | 62.59 | 62.59 | 0 | 01:43 | Q / C / O | |
| Apr 32 | 62.49 | -0.25 | 0.00 | 62.49 | 62.49 | 0 | 01:43 | Q / C / O | |
| May 32 | 62.43 | -0.26 | 0.00 | 62.43 | 62.43 | 0 | 01:43 | Q / C / O | |
| Jun 32 | 62.35 | -0.26 | 0.00 | 62.35 | 62.35 | 0 | 01:43 | Q / C / O | |
| Jul 32 | 62.23 | -0.28 | 0.00 | 62.23 | 62.23 | 0 | 01:43 | Q / C / O | |
| Aug 32 | 62.12 | -0.29 | 0.00 | 62.12 | 62.12 | 0 | 01:43 | Q / C / O | |
| Sep 32 | 62.02 | -0.31 | 0.00 | 62.02 | 62.02 | 0 | 01:43 | Q / C / O | |
| Oct 32 | 61.90 | -0.33 | 0.00 | 61.90 | 61.90 | 0 | 01:43 | Q / C / O | |
| Nov 32 | 61.81 | -0.34 | 0.00 | 61.81 | 61.81 | 0 | 01:43 | Q / C / O | |
| Dec 32 | 61.71 | -0.36 | 0.00 | 61.71 | 61.71 | 82 | 01:43 | Q / C / O | |
| Jan 33 | 61.59 | -0.37 | 0.00 | 61.59 | 61.59 | 0 | 01:43 | Q / C / O | |
| Feb 33 | 61.54 | -0.37 | 0.00 | 61.54 | 61.54 | 0 | 01:43 | Q / C / O | |
| Mar 33 | 61.46 | -0.38 | 0.00 | 61.46 | 61.46 | 0 | 01:43 | Q / C / O | |
| Apr 33 | 61.36 | -0.38 | 0.00 | 61.36 | 61.36 | 0 | 01:43 | Q / C / O | |
| May 33 | 61.26 | -0.39 | 0.00 | 61.26 | 61.26 | 0 | 01:43 | Q / C / O | |
| Jun 33 | 61.13 | -0.40 | 0.00 | 61.13 | 61.13 | 0 | 01:43 | Q / C / O | |
| Jul 33 | 61.02 | -0.40 | 0.00 | 61.02 | 61.02 | 0 | 01:43 | Q / C / O | |
| Aug 33 | 60.87 | -0.41 | 0.00 | 60.87 | 60.87 | 0 | 01:43 | Q / C / O | |
| Sep 33 | 60.77 | -0.41 | 0.00 | 60.77 | 60.77 | 0 | 01:43 | Q / C / O | |
| Oct 33 | 60.68 | -0.42 | 0.00 | 60.68 | 60.68 | 0 | 01:43 | Q / C / O | |
| Nov 33 | 60.64 | -0.42 | 0.00 | 60.64 | 60.64 | 0 | 01:43 | Q / C / O | |
| Dec 33 | 60.56 | -0.43 | 0.00 | 60.56 | 60.56 | 54 | 01:43 | Q / C / O | |
| Jan 34 | 60.44 | -0.43 | 0.00 | 60.44 | 60.44 | 0 | 01:43 | Q / C / O | |
| Feb 34 | 60.32 | -0.44 | 0.00 | 60.32 | 60.32 | 0 | 01:43 | Q / C / O | |
| Mar 34 | 60.21 | -0.44 | 0.00 | 60.21 | 60.21 | 0 | 01:43 | Q / C / O | |
| Apr 34 | 60.14 | -0.44 | 0.00 | 60.14 | 60.14 | 0 | 01:43 | Q / C / O | |
| May 34 | 60.05 | -0.45 | 0.00 | 60.05 | 60.05 | 0 | 01:43 | Q / C / O | |
| Jun 34 | 60.02 | -0.45 | 0.00 | 60.02 | 60.02 | 0 | 01:43 | Q / C / O | |
| Jul 34 | 59.93 | -0.46 | 59.93 | 59.93 | 59.93 | 0 | 02:07 | Q / C / O | |
| Aug 34 | 59.84 | -0.47 | 59.84 | 59.84 | 59.84 | 0 | 02:07 | Q / C / O | |
| Sep 34 | 59.75 | -0.48 | 59.75 | 59.75 | 59.75 | 0 | 02:07 | Q / C / O | |
| Oct 34 | 59.66 | -0.48 | 59.66 | 59.66 | 59.66 | 0 | 02:07 | Q / C / O | |
| Nov 34 | 59.55 | -0.49 | 59.55 | 59.55 | 59.55 | 0 | 02:07 | Q / C / O | |
| Dec 34 | 59.46 | -0.50 | 59.46 | 59.46 | 59.46 | 0 | 02:07 | Q / C / O | |
| Jan 35 | 59.34 | -0.50 | 59.34 | 59.34 | 59.34 | 0 | 02:07 | Q / C / O | |
| Feb 35 | 59.24 | -0.50 | 59.24 | 59.24 | 59.24 | 0 | 02:07 | Q / C / O | |
| Mar 35 | 59.14 | -0.50 | 59.14 | 59.14 | 59.14 | 0 | 02:07 | Q / C / O | |
| Apr 35 | 59.09 | -0.50 | 59.09 | 59.09 | 59.09 | 0 | 02:07 | Q / C / O | |
| May 35 | 58.99 | -0.50 | 58.99 | 58.99 | 58.99 | 0 | 02:07 | Q / C / O | |
| Jun 35 | 58.87 | -0.50 | 58.87 | 58.87 | 58.87 | 0 | 02:07 | Q / C / O | |
| Jul 35 | 58.73 | -0.50 | 58.73 | 58.73 | 58.73 | 0 | 02:07 | Q / C / O | |
| Aug 35 | 58.60 | -0.50 | 58.60 | 58.60 | 58.60 | 0 | 02:07 | Q / C / O | |
| Sep 35 | 58.50 | -0.50 | 58.50 | 58.50 | 58.50 | 0 | 02:07 | Q / C / O | |
| Oct 35 | 58.42 | -0.50 | 58.42 | 58.42 | 58.42 | 0 | 02:07 | Q / C / O | |
| Nov 35 | 58.36 | -0.50 | 58.36 | 58.36 | 58.36 | 0 | 02:07 | Q / C / O | |
| Dec 35 | 58.26 | -0.50 | 58.26 | 58.26 | 58.26 | 0 | 02:07 | Q / C / O | |
| Jan 36 | 58.15 | -0.50 | 58.15 | 58.15 | 58.15 | 0 | 02:07 | Q / C / O | |
| Feb 36 | 58.03 | -0.50 | 58.03 | 58.03 | 58.03 | 0 | 02:07 | Q / C / O | |
| Mar 36 | 57.93 | -0.50 | 57.93 | 57.93 | 57.93 | 0 | 02:07 | Q / C / O | |
| Apr 36 | 57.87 | -0.50 | 57.87 | 57.87 | 57.87 | 0 | 02:07 | Q / C / O | |
| May 36 | 57.78 | -0.50 | 57.78 | 57.78 | 57.78 | 0 | 02:07 | Q / C / O | |
| Jun 36 | 57.66 | -0.50 | 57.66 | 57.66 | 57.66 | 0 | 02:07 | Q / C / O | |
| Jul 36 | 57.49 | -0.50 | 57.49 | 57.49 | 57.49 | 0 | 02:07 | Q / C / O | |
| Aug 36 | 57.36 | -0.50 | 57.36 | 57.36 | 57.36 | 0 | 02:07 | Q / C / O | |
| Sep 36 | 57.27 | -0.50 | 57.27 | 57.27 | 57.27 | 0 | 02:07 | Q / C / O | |
| Oct 36 | 57.17 | -0.50 | 57.17 | 57.17 | 57.17 | 0 | 02:07 | Q / C / O | |
| Nov 36 | 57.13 | -0.50 | 57.13 | 57.13 | 57.13 | 0 | 02:07 | Q / C / O | |
| Dec 36 | 57.06 | -0.50 | 57.06 | 57.06 | 57.06 | 0 | 02:07 | Q / C / O | |
| Jan 37 | 56.99 | -0.50 | 56.99 | 56.99 | 56.99 | 0 | 02:07 | Q / C / O | |
| Feb 37 | 56.93 | -0.50 | 56.93 | 56.93 | 56.93 | 0 | 02:07 | 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