2012年 5月 16日 16:10 GMT

手机网站

香港纽约伦敦

原油期货合约

您可以在此表下方看到每种原油期货差价合约的收盘价、价格变化、开盘价、最高价、最低价以及前期收盘价。点击各栏标志（Q C O）获取每种期货合约以及原油现货的报价、图表、期权和历史市场数据。（根据交易所的要求，原油报价至少延迟10分钟）。

原油
获取行情
获得报价

返回到商品

93.14

-0.83

(-0.89%)

16:10 GMT - 实时数据 CFD (免责声明)

开盘	93.21	高	94.16
月	Jun 12	低	91.81

你的看法?

或

成员看法:

73%

27%

看多看空

综合

图表

技术

报告

看法

信息

历史数据

合约

Crude Oil WTI期货合约

Delayed Futures - 10:58 - Wednesday, May 16th

月	最新	涨跌	开盘	最高	最低	时间	图表
Cash	94.78s	-1.35	0.00	94.78	94.78	05/14/12	Q / C / O
Jun 12	93.27	-0.71	93.16	94.16	91.81	10:58	Q / C / O
Jul 12	93.65	-0.70	93.80	94.53	92.19	10:58	Q / C / O
Aug 12	93.95	-0.68	94.09	94.83	92.53	10:58	Q / C / O
Sep 12	94.16	-0.77	94.35	95.10	92.80	10:57	Q / C / O
Oct 12	94.21	-0.98	94.50	95.35	93.16	10:46	Q / C / O
Nov 12	94.57	-0.82	94.77	95.20	93.34	10:51	Q / C / O
Dec 12	94.80	-0.78	95.07	95.71	93.47	10:57	Q / C / O
Jan 13	95.02	-0.72	94.94	95.77	93.66	10:55	Q / C / O
Feb 13	95.50	-0.31	94.94	95.72	94.10	10:03	Q / C / O
Mar 13	94.96	-0.80	94.88	95.79	93.85	10:12	Q / C / O
Apr 13	94.82	-0.77	94.49	94.82	94.49	10:25	Q / C / O
May 13	95.47	+0.12	95.47	95.47	95.47	09:44	Q / C / O
Jun 13	94.44	-0.63	94.59	95.07	93.18	10:51	Q / C / O
Jul 13	94.75s	-0.75	0.00	94.75	94.75	05/15/12	Q / C / O
Aug 13	94.42s	-0.75	0.00	94.42	94.42	05/15/12	Q / C / O
Sep 13	94.11s	-0.75	0.00	94.11	94.11	05/15/12	Q / C / O
Oct 13	93.82s	-0.75	94.09	94.09	93.82	05/15/12	Q / C / O
Nov 13	93.53s	-0.75	0.00	93.53	93.53	05/15/12	Q / C / O
Dec 13	92.89	-0.39	92.91	93.42	91.55	10:58	Q / C / O
Jan 14	92.92s	-0.76	0.00	92.92	92.92	05/15/12	Q / C / O
Feb 14	92.59s	-0.76	0.00	92.59	92.59	05/15/12	Q / C / O
Mar 14	92.23s	-0.76	0.00	92.23	92.23	05/15/12	Q / C / O
Apr 14	91.89s	-0.76	0.00	91.89	91.89	05/15/12	Q / C / O
May 14	91.58s	-0.76	0.00	91.58	91.58	05/15/12	Q / C / O
Jun 14	91.28s	-0.77	91.75	91.75	90.81	05/15/12	Q / C / O
Jul 14	90.94s	-0.77	0.00	90.94	90.94	05/15/12	Q / C / O
Aug 14	90.62s	-0.77	0.00	90.62	90.62	05/15/12	Q / C / O
Sep 14	90.37s	-0.77	0.00	90.37	90.37	05/15/12	Q / C / O
Oct 14	90.12s	-0.77	0.00	90.12	90.12	05/15/12	Q / C / O
Nov 14	89.94s	-0.77	0.00	89.94	89.94	05/15/12	Q / C / O
Dec 14	89.65	-0.16	89.48	90.11	88.71	10:43	Q / C / O
Jan 15	89.54s	-0.77	0.00	89.54	89.54	05/15/12	Q / C / O
Feb 15	89.28s	-0.77	0.00	89.28	89.28	05/15/12	Q / C / O
Mar 15	89.03s	-0.78	0.00	89.03	89.03	05/15/12	Q / C / O
Apr 15	88.81s	-0.79	0.00	88.81	88.81	05/15/12	Q / C / O
May 15	88.62s	-0.79	0.00	88.62	88.62	05/15/12	Q / C / O
Jun 15	88.48s	-0.79	0.00	88.48	88.48	05/15/12	Q / C / O
Jul 15	88.35s	-0.79	0.00	88.35	88.35	05/15/12	Q / C / O
Aug 15	88.22s	-0.80	0.00	88.22	88.22	05/15/12	Q / C / O
Sep 15	88.10s	-0.80	0.00	88.10	88.10	05/15/12	Q / C / O
Oct 15	87.98s	-0.80	0.00	87.98	87.98	05/15/12	Q / C / O
Nov 15	87.86s	-0.81	0.00	87.86	87.86	05/15/12	Q / C / O
Dec 15	87.90	+0.15	87.90	87.90	87.90	08:49	Q / C / O
Jan 16	87.66s	-0.80	0.00	87.66	87.66	05/15/12	Q / C / O
Feb 16	87.58s	-0.78	0.00	87.58	87.58	05/15/12	Q / C / O
Mar 16	87.50s	-0.77	0.00	87.50	87.50	05/15/12	Q / C / O
Apr 16	87.42s	-0.76	0.00	87.42	87.42	05/15/12	Q / C / O
May 16	87.35s	-0.74	0.00	87.35	87.35	05/15/12	Q / C / O
Jun 16	87.28s	-0.73	0.00	87.28	87.28	05/15/12	Q / C / O
Jul 16	87.22s	-0.71	0.00	87.22	87.22	05/15/12	Q / C / O
Aug 16	87.16s	-0.70	0.00	87.16	87.16	05/15/12	Q / C / O
Sep 16	87.10s	-0.69	0.00	87.10	87.10	05/15/12	Q / C / O
Oct 16	87.05s	-0.67	0.00	87.05	87.05	05/15/12	Q / C / O
Nov 16	87.00s	-0.66	0.00	87.00	87.00	05/15/12	Q / C / O
Dec 16	87.60	+0.65	87.30	87.60	87.08	09:54	Q / C / O
Jan 17	86.90s	-0.64	0.00	86.90	86.90	05/15/12	Q / C / O
Feb 17	86.85s	-0.63	0.00	86.85	86.85	05/15/12	Q / C / O
Mar 17	86.81s	-0.62	0.00	86.81	86.81	05/15/12	Q / C / O
Apr 17	86.77s	-0.61	0.00	86.77	86.77	05/15/12	Q / C / O
May 17	86.73s	-0.60	0.00	86.73	86.73	05/15/12	Q / C / O
Jun 17	86.70s	-0.59	0.00	86.70	86.70	05/15/12	Q / C / O
Jul 17	86.67s	-0.58	0.00	86.67	86.67	05/15/12	Q / C / O
Aug 17	86.64s	-0.57	0.00	86.64	86.64	05/15/12	Q / C / O
Sep 17	86.61s	-0.56	0.00	86.61	86.61	05/15/12	Q / C / O
Oct 17	86.59s	-0.55	0.00	86.59	86.59	05/15/12	Q / C / O
Nov 17	86.58s	-0.54	0.00	86.58	86.58	05/15/12	Q / C / O
Dec 17	87.10	+0.53	87.04	87.10	87.04	08:12	Q / C / O
Jun 18	86.37s	-0.53	0.00	86.37	86.37	05/15/12	Q / C / O
Dec 18	86.70	+0.53	86.67	86.70	86.67	09:17	Q / C / O
Jun 19	85.99s	-0.53	0.00	85.99	85.99	05/15/12	Q / C / O
Dec 19	86.35	+0.53	86.27	86.35	86.27	08:48	Q / C / O
Jun 20	85.65s	-0.53	0.00	85.65	85.65	05/15/12	Q / C / O
Dec 20	85.48s	-0.53	0.00	85.48	85.48	05/15/12	Q / C / O

© 2011 Barchart.com, Inc. Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed.

免责声明: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

尋找代理

行情是CFDs

香港40	19259.83	-634.48	-3.19%
道琼斯30 (F)	12648.00	+43.00	+0.34%
美国标普500 (F)	1331.65	+3.40	+0.26%
德国30	6384.26	-16.80	-0.26%
英国100	5406.50	-31.12	-0.57%
新加坡MSCI (F)	322.90	-5.45	-1.66%
美元指数	81.48	+0.05	+0.06%

行情是CFDs

伦敦布伦特原油	110.78	-0.67	-0.60%
原油	93.14	-0.83	-0.89%
黄金	1545.95	-11.15	-0.72%
白银	27.708	-0.372	-1.32%
天然气	2.582	+0.082	+3.28%
美国糖11号	20.61	+0.23	+1.10%
美国大豆油	50.47	-1.00	-1.95%

欧元/美元	1.2730	+0.0000	+0.00%
美元/人民币元	6.3207	+0.0014	+0.02%
澳大利亚元/美元	0.9930	-0.0006	-0.06%
英镑/美元	1.5926	-0.0068	-0.42%
美元/日元	80.32	+0.14	+0.17%
澳大利亚元/港币	7.7133	-0.0060	-0.08%
美元/港币	7.7682	-0.0002	-0.00%

行情是CFDs

欧元债券	143.25	-0.18	-0.13%
意大利政府债券	99.97	+0.55	+0.55%
中期欧元债券期货	125.895	-0.110	-0.09%
短期欧元债券期货	110.628	-0.005	0.00%
美国十年期债券	133.29	-0.14	-0.10%
美国三十年期债券	146.30	-0.27	-0.18%
日本政府债券	143.45	+0.14	+0.10%

名字	价格	涨跌	%

原油	93.14	-0.83	-0.89%
铜	3.475	-0.042	-1.20%
伦敦布伦特原油	110.73	-0.71	-0.64%