轻质原油期货

CL1! NYMEX
CL1!
轻质原油期货 NYMEX
 
前收价
开盘价
成交量
 — 
当日价格范围
前收价
开盘价
成交量
 — 
当日价格范围

轻质原油期货合约

        
CLF2022 CRUDE OIL FUTURES (JAN 2022)
20211220.0072.950.82%0.5973.3472.35买入
CLG2022 CRUDE OIL FUTURES (FEB 2022)
20220120.0072.730.76%0.5573.1372.16买入
CLH2022 CRUDE OIL FUTURES (MAR 2022)
20220222.0072.460.78%0.5672.8271.86买入
CLJ2022 CRUDE OIL FUTURES (APR 2022)
20220322.0072.110.66%0.4772.4771.58买入
CLK2022 CRUDE OIL FUTURES (MAY 2022)
20220420.0071.880.70%0.5072.1071.30买入
CLM2022 CRUDE OIL FUTURES (JUN 2022)
20220520.0071.410.46%0.3371.7970.92买入
CLN2022 CRUDE OIL FUTURES (JUL 2022)
20220621.0071.000.32%0.2371.2670.80买入
CLQ2022 CRUDE OIL FUTURES (AUG 2022)
20220720.0070.880.61%0.4370.8870.60买入
CLU2022 CRUDE OIL FUTURES (SEP 2022)
20220822.0070.380.40%0.2870.5470.00买入
CLV2022 CRUDE OIL FUTURES (OCT 2022)
20220920.0069.980.36%0.2569.9869.98买入
CLX2022 CRUDE OIL FUTURES (NOV 2022)
20221020.0069.600.35%0.2469.6069.60买入
CLZ2022 CRUDE OIL FUTURES (DEC 2022)
20221121.0069.200.30%0.2169.4868.78买入
CLF2023 CRUDE OIL FUTURES (JAN 2023)
20221220.0068.620.97%0.6668.6468.08买入
CLG2023 CRUDE OIL FUTURES (FEB 2023)
20230120.0068.260.99%0.6768.2668.00买入
CLH2023 CRUDE OIL FUTURES (MAR 2023)
20230221.0067.931.01%0.6867.9367.93买入
CLJ2023 CRUDE OIL FUTURES (APR 2023)
20230321.0067.621.03%0.6967.6267.62买入
CLK2023 CRUDE OIL FUTURES (MAY 2023)
20230420.0067.25-0.12%-0.0867.2567.25买入
CLM2023 CRUDE OIL FUTURES (JUN 2023)
20230522.0067.220.24%0.1667.4066.95买入
CLN2023 CRUDE OIL FUTURES (JUL 2023)
20230620.0066.761.04%0.6966.8066.76买入
CLQ2023 CRUDE OIL FUTURES (AUG 2023)
20230720.0066.481.05%0.6966.4866.48买入
CLU2023 CRUDE OIL FUTURES (SEP 2023)
20230822.0066.500.41%0.2766.5066.50强烈买入
CLV2023 CRUDE OIL FUTURES (OCT 2023)
20230920.0066.011.03%0.6766.0166.01买入
CLX2023 CRUDE OIL FUTURES (NOV 2023)
20231020.0065.811.03%0.6765.8165.81强烈买入
CLZ2023 CRUDE OIL FUTURES (DEC 2023)
20231120.0065.720.14%0.0965.9065.44买入
CLF2024 CRUDE OIL FUTURES (JAN 2024)
20231219.0065.550.24%0.1665.5565.55强烈买入
CLG2024 CRUDE OIL FUTURES (FEB 2024)
20240122.0065.181.02%0.6665.1865.18买入
CLH2024 CRUDE OIL FUTURES (MAR 2024)
20240220.0064.960.98%0.6364.9664.96买入
CLJ2024 CRUDE OIL FUTURES (APR 2024)
20240320.0064.770.95%0.6164.7764.77买入
CLK2024 CRUDE OIL FUTURES (MAY 2024)
20240422.0064.630.95%0.6164.6363.85买入
CLM2024 CRUDE OIL FUTURES (JUN 2024)
20240521.0064.580.16%0.1064.5864.58买入
CLN2024 CRUDE OIL FUTURES (JUL 2024)
20240620.0064.290.93%0.5964.2964.29买入
CLQ2024 CRUDE OIL FUTURES (AUG 2024)
20240722.0064.120.91%0.5864.1264.12买入
CLU2024 CRUDE OIL FUTURES (SEP 2024)
20240820.0063.960.88%0.5663.9663.80买入
CLV2024 CRUDE OIL FUTURES (OCT 2024)
20240920.0063.830.87%0.5563.8363.83买入
CLX2024 CRUDE OIL FUTURES (NOV 2024)
20241022.0063.720.85%0.5463.7263.72买入
CLZ2024 CRUDE OIL FUTURES (DEC 2024)
20241120.0063.630.84%0.5363.7462.92买入
CLF2025 CRUDE OIL FUTURES (JAN 2025)
20241219.0063.470.83%0.5263.4763.47买入
CLG2025 CRUDE OIL FUTURES (FEB 2025)
20250121.0063.310.80%0.5063.3163.31买入
CLH2025 CRUDE OIL FUTURES (MAR 2025)
20250220.0063.180.77%0.4863.1863.18买入
CLJ2025 CRUDE OIL FUTURES (APR 2025)
20250320.0063.070.72%0.4563.0763.07买入
CLK2025 CRUDE OIL FUTURES (MAY 2025)
20250422.0062.980.72%0.4562.9862.98买入
CLM2025 CRUDE OIL FUTURES (JUN 2025)
20250520.0062.880.72%0.4562.8862.88买入
CLN2025 CRUDE OIL FUTURES (JUL 2025)
20250620.0062.730.69%0.4362.7362.73买入
CLQ2025 CRUDE OIL FUTURES (AUG 2025)
20250722.0062.610.66%0.4162.6162.61买入
CLU2025 CRUDE OIL FUTURES (SEP 2025)
20250820.0062.540.64%0.4062.5462.54买入
CLV2025 CRUDE OIL FUTURES (OCT 2025)
20250922.0062.470.63%0.3962.4762.47买入
CLX2025 CRUDE OIL FUTURES (NOV 2025)
20251021.0062.380.58%0.3662.3862.38买入
CLZ2025 CRUDE OIL FUTURES (DEC 2025)
20251120.0062.310.55%0.3462.3562.31买入
CLF2026 CRUDE OIL FUTURES (JAN 2026)
20251219.0062.190.52%0.3262.1962.19买入
CLG2026 CRUDE OIL FUTURES (FEB 2026)
20260120.0062.080.50%0.3162.0862.08买入
CLH2026 CRUDE OIL FUTURES (MAR 2026)
20260220.0061.970.47%0.2961.9761.97强烈买入
CLJ2026 CRUDE OIL FUTURES (APR 2026)
20260320.0061.870.44%0.2761.8761.87强烈买入
CLK2026 CRUDE OIL FUTURES (MAY 2026)
20260421.0061.850.42%0.2661.8561.85强烈买入
CLM2026 CRUDE OIL FUTURES (JUN 2026)
20260519.0061.800.39%0.2461.8061.80强烈买入
CLN2026 CRUDE OIL FUTURES (JUL 2026)
20260622.0061.730.41%0.2561.7361.73强烈买入
CLQ2026 CRUDE OIL FUTURES (AUG 2026)
20260721.0061.580.41%0.2561.5861.58强烈买入
CLU2026 CRUDE OIL FUTURES (SEP 2026)
20260820.0061.550.42%0.2661.5561.55强烈买入
CLV2026 CRUDE OIL FUTURES (OCT 2026)
20260922.0061.520.44%0.2761.5261.52强烈买入
CLX2026 CRUDE OIL FUTURES (NOV 2026)
20261020.0061.510.44%0.2761.5161.51强烈买入
CLZ2026 CRUDE OIL FUTURES (DEC 2026)
20261120.0061.480.44%0.2761.4861.48强烈买入
CLF2027 CRUDE OIL FUTURES (JAN 2027)
20261221.0061.400.44%0.2761.4061.40强烈买入
CLG2027 CRUDE OIL FUTURES (FEB 2027)
20270120.0061.280.44%0.2761.2861.28强烈买入
CLH2027 CRUDE OIL FUTURES (MAR 2027)
20270222.0061.190.44%0.2761.1961.19强烈买入
CLJ2027 CRUDE OIL FUTURES (APR 2027)
20270322.0061.130.44%0.2761.1361.13强烈买入
CLK2027 CRUDE OIL FUTURES (MAY 2027)
20270420.0061.130.44%0.2761.1361.13强烈买入
CLM2027 CRUDE OIL FUTURES (JUN 2027)
20270520.0061.130.44%0.2761.1361.13强烈买入
CLN2027 CRUDE OIL FUTURES (JUL 2027)
20270622.0061.080.44%0.2761.0861.08强烈买入
CLQ2027 CRUDE OIL FUTURES (AUG 2027)
20270720.0060.990.44%0.2760.9960.99强烈买入
CLU2027 CRUDE OIL FUTURES (SEP 2027)
20270820.0060.950.44%0.2760.9560.95强烈买入
CLV2027 CRUDE OIL FUTURES (OCT 2027)
20270921.0060.940.45%0.2760.9460.94强烈买入
CLX2027 CRUDE OIL FUTURES (NOV 2027)
20271020.0060.960.44%0.2760.9660.96强烈买入
CLZ2027 CRUDE OIL FUTURES (DEC 2027)
20271119.0061.000.44%0.2761.0061.00强烈买入
CLF2028 CRUDE OIL FUTURES (JAN 2028)
20271220.0060.960.44%0.2760.9660.96强烈买入
CLG2028 CRUDE OIL FUTURES (FEB 2028)
20280120.0060.970.44%0.2760.9760.97强烈买入
CLH2028 CRUDE OIL FUTURES (MAR 2028)
20280222.0060.920.45%0.2760.9260.92强烈买入
CLJ2028 CRUDE OIL FUTURES (APR 2028)
20280321.0060.950.44%0.2760.9560.95强烈买入
CLK2028 CRUDE OIL FUTURES (MAY 2028)
20280420.0060.930.45%0.2760.9360.93强烈买入
CLM2028 CRUDE OIL FUTURES (JUN 2028)
20280522.0060.890.45%0.2760.8960.89强烈买入
CLN2028 CRUDE OIL FUTURES (JUL 2028)
20280620.0060.960.44%0.2760.9660.96强烈买入
CLQ2028 CRUDE OIL FUTURES (AUG 2028)
20280720.0060.950.44%0.2760.9560.95强烈买入
CLU2028 CRUDE OIL FUTURES (SEP 2028)
20280822.0060.910.45%0.2760.9160.91强烈买入
CLV2028 CRUDE OIL FUTURES (OCT 2028)
20280920.0060.910.45%0.2760.9160.91强烈买入
CLX2028 CRUDE OIL FUTURES (NOV 2028)
20281020.0060.900.45%0.2760.9060.90强烈买入
CLZ2028 CRUDE OIL FUTURES (DEC 2028)
20281120.0060.830.45%0.2760.8360.83强烈买入
CLF2029 CRUDE OIL FUTURES (JAN 2029)
20281219.0060.900.45%0.2760.9060.90强烈买入
CLG2029 CRUDE OIL FUTURES (FEB 2029)
20290122.0060.890.45%0.2760.8960.89强烈买入
CLH2029 CRUDE OIL FUTURES (MAR 2029)
20290220.0060.930.45%0.2760.9360.93强烈买入
CLJ2029 CRUDE OIL FUTURES (APR 2029)
20290320.0060.950.44%0.2760.9560.95强烈买入
CLK2029 CRUDE OIL FUTURES (MAY 2029)
20290420.0060.950.44%0.2760.9560.95强烈买入
CLM2029 CRUDE OIL FUTURES (JUN 2029)
20290522.0060.780.45%0.2760.7860.78强烈买入
CLN2029 CRUDE OIL FUTURES (JUL 2029)
20290620.0060.800.45%0.2760.8060.80强烈买入
CLQ2029 CRUDE OIL FUTURES (AUG 2029)
20290720.0060.790.45%0.2760.7960.79强烈买入
CLU2029 CRUDE OIL FUTURES (SEP 2029)
20290821.0060.780.45%0.2760.7860.78强烈买入
CLV2029 CRUDE OIL FUTURES (OCT 2029)
20290920.0060.760.45%0.2760.7660.76强烈买入
CLX2029 CRUDE OIL FUTURES (NOV 2029)
20291022.0060.730.45%0.2760.7360.73强烈买入
CLZ2029 CRUDE OIL FUTURES (DEC 2029)
20291119.0060.700.45%0.2760.7060.70强烈买入
CLF2030 CRUDE OIL FUTURES (JAN 2030)
20291219.0060.740.45%0.2760.7460.74强烈买入
CLG2030 CRUDE OIL FUTURES (FEB 2030)
20300122.0060.770.45%0.2760.7760.77强烈买入
CLH2030 CRUDE OIL FUTURES (MAR 2030)
20300220.0060.770.45%0.2760.7760.77强烈买入
CLJ2030 CRUDE OIL FUTURES (APR 2030)
20300320.0060.770.45%0.2760.7760.77强烈买入
CLK2030 CRUDE OIL FUTURES (MAY 2030)
20300422.0060.770.45%0.2760.7760.77强烈买入
CLM2030 CRUDE OIL FUTURES (JUN 2030)
20300521.0060.780.45%0.2760.7860.78强烈买入
CLN2030 CRUDE OIL FUTURES (JUL 2030)
20300620.0060.820.45%0.2760.8260.82强烈买入
CLQ2030 CRUDE OIL FUTURES (AUG 2030)
20300722.0060.870.45%0.2760.8760.87强烈买入
CLU2030 CRUDE OIL FUTURES (SEP 2030)
20300820.0060.890.45%0.2760.8960.89强烈买入
CLV2030 CRUDE OIL FUTURES (OCT 2030)
20300920.0060.920.45%0.2760.9260.92强烈买入
CLX2030 CRUDE OIL FUTURES (NOV 2030)
20301022.0060.940.45%0.2760.9460.94强烈买入
CLZ2030 CRUDE OIL FUTURES (DEC 2030)
20301120.0060.950.44%0.2760.9560.95强烈买入
CLF2031 CRUDE OIL FUTURES (JAN 2031)
20301219.0061.030.44%0.2761.0361.03强烈买入
CLG2031 CRUDE OIL FUTURES (FEB 2031)
20310121.0061.110.44%0.2761.1161.11强烈买入
CLH2031 CRUDE OIL FUTURES (MAR 2031)
20310220.0061.170.44%0.2761.1761.17强烈买入
CLJ2031 CRUDE OIL FUTURES (APR 2031)
20310320.0061.200.44%0.2761.2061.20强烈买入
CLK2031 CRUDE OIL FUTURES (MAY 2031)
20310422.0061.200.44%0.2761.2061.20强烈买入
CLM2031 CRUDE OIL FUTURES (JUN 2031)
20310520.0061.150.44%0.2761.1561.15强烈买入
CLN2031 CRUDE OIL FUTURES (JUL 2031)
20310620.0061.160.44%0.2761.1661.16强烈买入
CLQ2031 CRUDE OIL FUTURES (AUG 2031)
20310722.0061.140.44%0.2761.1461.14强烈买入
CLU2031 CRUDE OIL FUTURES (SEP 2031)
20310820.0061.160.44%0.2761.1661.16强烈买入
CLV2031 CRUDE OIL FUTURES (OCT 2031)
20310922.0061.210.44%0.2761.2161.21强烈买入
CLX2031 CRUDE OIL FUTURES (NOV 2031)
20311021.0061.300.44%0.2761.3061.30强烈买入
CLZ2031 CRUDE OIL FUTURES (DEC 2031)
20311120.0061.250.44%0.2761.2561.25强烈买入
CLF2032 CRUDE OIL FUTURES (JAN 2032)
20311219.0061.370.44%0.2761.3761.37强烈买入
CLG2032 CRUDE OIL FUTURES (FEB 2032)
20320120.0061.540.44%0.2761.5461.54强烈买入
CLH2032 CRUDE OIL FUTURES (MAR 2032)
20320220.0061.600.44%0.2761.6061.60中立
CLJ2032 CRUDE OIL FUTURES (APR 2032)
20320322.0061.630.44%0.2761.6361.63中立
CLK2032 CRUDE OIL FUTURES (MAY 2032)
20320420.0061.630.44%0.2761.6361.63中立
CLM2032 CRUDE OIL FUTURES (JUN 2032)
20320520.0061.580.44%0.2761.5861.58中立
CLN2032 CRUDE OIL FUTURES (JUL 2032)
20320622.0061.590.44%0.2761.5961.59中立
CLQ2032 CRUDE OIL FUTURES (AUG 2032)
20320720.0061.570.44%0.2761.5761.57中立
CLU2032 CRUDE OIL FUTURES (SEP 2032)
20320820.0061.590.44%0.2761.5961.59中立
CLV2032 CRUDE OIL FUTURES (OCT 2032)
20320921.0061.640.44%0.2761.6461.64中立
CLX2032 CRUDE OIL FUTURES (NOV 2032)
20321020.0061.730.44%0.2761.7361.73中立
CLZ2032 CRUDE OIL FUTURES (DEC 2032)
20321119.0061.680.44%0.2761.6861.68中立
CLF2033 CRUDE OIL FUTURES (JAN 2033)
20321220.0061.800.44%0.2761.8061.80中立
CLG2033 CRUDE OIL FUTURES (FEB 2033)
20330120.0061.970.44%0.2761.9761.97中立
了解更多