注冊以創建關於儀器的通知
你所追隨的作者的經濟活動和內容
免費註冊 已有帳戶？ 登入
免廣告版本。立即升級你的 Investing.com 體驗，節省多達 40% 更多詳情
倫敦布倫特原油期貨 - 2021年8月 (BQ1)
從投資組合中新增/移除
新增至投資組合
72.59
+0.07
+0.10%
種類:
商品
組別:
能源
單位:
1桶
- 收盤價: 72.52
- 開市: 72.31
- 全日波幅: 71.88 - 73.07
倫敦布倫特原油
72.59
+0.07
+0.10%
Crude Oil Brent合約
Delayed Futures - 03:38 - Sunday, June 13th
| 月 | 最新 | 升跌 | 開市 | 高 | 低 | 成交量 | 時間 | 圖表 | |
|---|---|---|---|---|---|---|---|---|---|
| Cash | 72.69s | +0.17 | 0.00 | 72.69 | 72.69 | 0 | 06/11/21 | Q / C / O | |
| Aug 21 | 72.69s | +0.17 | 72.41 | 73.09 | 71.88 | 276476 | 06/11/21 | Q / C / O | |
| Sep 21 | 72.11s | +0.13 | 71.83 | 72.45 | 71.35 | 214492 | 06/11/21 | Q / C / O | |
| Oct 21 | 71.47s | +0.10 | 71.22 | 71.77 | 70.75 | 83982 | 06/11/21 | Q / C / O | |
| Nov 21 | 70.89s | +0.09 | 70.64 | 71.16 | 70.20 | 53986 | 06/11/21 | Q / C / O | |
| Dec 21 | 70.36s | +0.10 | 70.11 | 70.61 | 69.68 | 106765 | 06/11/21 | Q / C / O | |
| Jan 22 | 69.88s | +0.10 | 69.63 | 70.11 | 69.22 | 25018 | 06/11/21 | Q / C / O | |
| Feb 22 | 69.44s | +0.10 | 69.19 | 69.55 | 68.79 | 12440 | 06/11/21 | Q / C / O | |
| Mar 22 | 69.02s | +0.10 | 68.82 | 69.20 | 68.43 | 14719 | 06/11/21 | Q / C / O | |
| Apr 22 | 68.63s | +0.09 | 68.40 | 68.77 | 68.36 | 4019 | 06/11/21 | Q / C / O | |
| May 22 | 68.26s | +0.08 | 68.16 | 68.26 | 68.05 | 8690 | 06/11/21 | Q / C / O | |
| Jun 22 | 67.90s | +0.07 | 67.70 | 68.07 | 67.34 | 22605 | 06/11/21 | Q / C / O | |
| Jul 22 | 67.57s | +0.07 | 67.50 | 67.57 | 67.50 | 1820 | 06/11/21 | Q / C / O | |
| Aug 22 | 67.25s | +0.06 | 67.14 | 67.25 | 67.14 | 1306 | 06/11/21 | Q / C / O | |
| Sep 22 | 66.90s | +0.06 | 66.61 | 66.90 | 66.61 | 565 | 06/11/21 | Q / C / O | |
| Oct 22 | 66.57s | +0.05 | 0.00 | 66.57 | 66.57 | 46 | 06/11/21 | Q / C / O | |
| Nov 22 | 66.23s | +0.05 | 0.00 | 66.23 | 66.23 | 99 | 06/11/21 | Q / C / O | |
| Dec 22 | 65.89s | +0.05 | 65.73 | 66.02 | 65.38 | 22110 | 06/11/21 | Q / C / O | |
| Jan 23 | 65.56s | +0.04 | 0.00 | 65.56 | 65.56 | 843 | 06/11/21 | Q / C / O | |
| Feb 23 | 65.26s | +0.03 | 0.00 | 65.26 | 65.26 | 153 | 06/11/21 | Q / C / O | |
| Mar 23 | 65.01s | +0.03 | 0.00 | 65.01 | 65.01 | 78 | 06/11/21 | Q / C / O | |
| Apr 23 | 64.78s | +0.04 | 0.00 | 64.78 | 64.78 | 18 | 06/11/21 | Q / C / O | |
| May 23 | 64.55s | +0.04 | 0.00 | 64.55 | 64.55 | 16 | 06/11/21 | Q / C / O | |
| Jun 23 | 64.31s | +0.04 | 64.10 | 64.41 | 63.94 | 2546 | 06/11/21 | Q / C / O | |
| Jul 23 | 64.07s | +0.02 | 0.00 | 64.07 | 64.07 | 20 | 06/11/21 | Q / C / O | |
| Aug 23 | 63.85s | +0.01 | 0.00 | 63.85 | 63.85 | 22 | 06/11/21 | Q / C / O | |
| Sep 23 | 63.61s | 0.00 | 0.00 | 63.61 | 63.61 | 133 | 06/11/21 | Q / C / O | |
| Oct 23 | 63.37s | +0.01 | 0.00 | 63.37 | 63.37 | 1 | 06/11/21 | Q / C / O | |
| Nov 23 | 63.14s | +0.01 | 0.00 | 63.14 | 63.14 | 1 | 06/11/21 | Q / C / O | |
| Dec 23 | 62.91s | 0.00 | 62.93 | 63.01 | 62.54 | 3092 | 06/11/21 | Q / C / O | |
| Jan 24 | 62.70s | 0.00 | 0.00 | 62.70 | 62.70 | 10 | 06/11/21 | Q / C / O | |
| Feb 24 | 62.53s | 0.00 | 0.00 | 62.53 | 62.53 | 0 | 06/11/21 | Q / C / O | |
| Mar 24 | 62.35s | 0.00 | 0.00 | 62.35 | 62.35 | 0 | 06/11/21 | Q / C / O | |
| Apr 24 | 62.17s | +0.01 | 0.00 | 62.17 | 62.17 | 0 | 06/11/21 | Q / C / O | |
| May 24 | 61.99s | +0.01 | 0.00 | 61.99 | 61.99 | 0 | 06/11/21 | Q / C / O | |
| Jun 24 | 61.83s | +0.01 | 61.81 | 61.83 | 61.45 | 355 | 06/11/21 | Q / C / O | |
| Jul 24 | 61.67s | 0.00 | 0.00 | 61.67 | 61.67 | 0 | 06/11/21 | Q / C / O | |
| Aug 24 | 61.51s | -0.01 | 0.00 | 61.51 | 61.51 | 0 | 06/11/21 | Q / C / O | |
| Sep 24 | 61.36s | -0.01 | 0.00 | 61.36 | 61.36 | 0 | 06/11/21 | Q / C / O | |
| Oct 24 | 61.21s | -0.01 | 0.00 | 61.21 | 61.21 | 0 | 06/11/21 | Q / C / O | |
| Nov 24 | 61.06s | -0.01 | 0.00 | 61.06 | 61.06 | 0 | 06/11/21 | Q / C / O | |
| Dec 24 | 60.91s | 0.00 | 60.94 | 60.94 | 60.54 | 890 | 06/11/21 | Q / C / O | |
| Jan 25 | 60.79s | -0.01 | 0.00 | 60.79 | 60.79 | 0 | 06/11/21 | Q / C / O | |
| Feb 25 | 60.67s | -0.02 | 0.00 | 60.67 | 60.67 | 0 | 06/11/21 | Q / C / O | |
| Mar 25 | 60.56s | -0.02 | 0.00 | 60.56 | 60.56 | 0 | 06/11/21 | Q / C / O | |
| Apr 25 | 60.46s | -0.02 | 0.00 | 60.46 | 60.46 | 0 | 06/11/21 | Q / C / O | |
| May 25 | 60.36s | -0.02 | 0.00 | 60.36 | 60.36 | 0 | 06/11/21 | Q / C / O | |
| Jun 25 | 60.26s | -0.02 | 0.00 | 60.26 | 60.26 | 800 | 06/11/21 | Q / C / O | |
| Jul 25 | 60.17s | -0.02 | 0.00 | 60.17 | 60.17 | 0 | 06/11/21 | Q / C / O | |
| Aug 25 | 60.08s | -0.02 | 0.00 | 60.08 | 60.08 | 0 | 06/11/21 | Q / C / O | |
| Sep 25 | 59.98s | -0.02 | 0.00 | 59.98 | 59.98 | 0 | 06/11/21 | Q / C / O | |
| Oct 25 | 59.88s | -0.02 | 0.00 | 59.88 | 59.88 | 0 | 06/11/21 | Q / C / O | |
| Nov 25 | 59.78s | -0.02 | 0.00 | 59.78 | 59.78 | 0 | 06/11/21 | Q / C / O | |
| Dec 25 | 59.68s | -0.02 | 0.00 | 59.68 | 59.68 | 401 | 06/11/21 | Q / C / O | |
| Jan 26 | 59.63s | -0.02 | 0.00 | 59.63 | 59.63 | 0 | 06/11/21 | Q / C / O | |
| Feb 26 | 59.58s | -0.02 | 0.00 | 59.58 | 59.58 | 0 | 06/11/21 | Q / C / O | |
| Mar 26 | 59.54s | -0.02 | 0.00 | 59.54 | 59.54 | 0 | 06/11/21 | Q / C / O | |
| Apr 26 | 59.50s | -0.02 | 0.00 | 59.50 | 59.50 | 0 | 06/11/21 | Q / C / O | |
| May 26 | 59.46s | -0.02 | 0.00 | 59.46 | 59.46 | 0 | 06/11/21 | Q / C / O | |
| Jun 26 | 59.42s | -0.02 | 0.00 | 59.42 | 59.42 | 0 | 06/11/21 | Q / C / O | |
| Jul 26 | 59.36s | -0.02 | 0.00 | 59.36 | 59.36 | 0 | 06/11/21 | Q / C / O | |
| Aug 26 | 59.31s | -0.02 | 0.00 | 59.31 | 59.31 | 0 | 06/11/21 | Q / C / O | |
| Sep 26 | 59.25s | -0.02 | 0.00 | 59.25 | 59.25 | 0 | 06/11/21 | Q / C / O | |
| Oct 26 | 59.20s | -0.02 | 0.00 | 59.20 | 59.20 | 0 | 06/11/21 | Q / C / O | |
| Nov 26 | 59.15s | -0.02 | 0.00 | 59.15 | 59.15 | 0 | 06/11/21 | Q / C / O | |
| Dec 26 | 59.11s | -0.02 | 0.00 | 59.11 | 59.11 | 0 | 06/11/21 | Q / C / O | |
| Jan 27 | 59.10s | -0.02 | 0.00 | 59.10 | 59.10 | 0 | 06/11/21 | Q / C / O | |
| Feb 27 | 59.09s | -0.02 | 0.00 | 59.09 | 59.09 | 0 | 06/11/21 | Q / C / O | |
| Mar 27 | 59.08s | -0.02 | 0.00 | 59.08 | 59.08 | 0 | 06/11/21 | Q / C / O | |
| Apr 27 | 59.07s | -0.02 | 0.00 | 59.07 | 59.07 | 0 | 06/11/21 | Q / C / O | |
| May 27 | 59.06s | -0.02 | 0.00 | 59.06 | 59.06 | 0 | 06/11/21 | Q / C / O | |
| Jun 27 | 59.05s | -0.02 | 0.00 | 59.05 | 59.05 | 0 | 06/11/21 | Q / C / O | |
| Jul 27 | 59.04s | -0.02 | 0.00 | 59.04 | 59.04 | 0 | 06/11/21 | Q / C / O | |
| Aug 27 | 59.03s | -0.02 | 0.00 | 59.03 | 59.03 | 0 | 06/11/21 | Q / C / O | |
| Sep 27 | 59.02s | -0.02 | 0.00 | 59.02 | 59.02 | 0 | 06/11/21 | Q / C / O | |
| Oct 27 | 59.01s | -0.02 | 0.00 | 59.01 | 59.01 | 0 | 06/11/21 | Q / C / O | |
| Nov 27 | 59.00s | -0.02 | 0.00 | 59.00 | 59.00 | 0 | 06/11/21 | Q / C / O | |
| Dec 27 | 58.99s | -0.02 | 0.00 | 58.99 | 58.99 | 0 | 06/11/21 | Q / C / O | |
| Jan 28 | 58.98s | -0.02 | 0.00 | 58.98 | 58.98 | 0 | 06/11/21 | Q / C / O | |
| Feb 28 | 58.97s | -0.02 | 0.00 | 58.97 | 58.97 | 0 | 06/11/21 | Q / C / O | |
| Mar 28 | 58.96s | -0.02 | 0.00 | 58.96 | 58.96 | 0 | 06/11/21 | Q / C / O | |
| Apr 28 | 58.96s | -0.02 | 0.00 | 58.96 | 58.96 | 0 | 06/11/21 | Q / C / O | |
| May 28 | 58.95s | -0.02 | 0.00 | 58.95 | 58.95 | 0 | 06/11/21 | Q / C / O | |
| Jun 28 | 58.95s | -0.02 | 0.00 | 58.95 | 58.95 | 0 | 06/11/21 | Q / C / O | |
| Jul 28 | 58.94s | -0.02 | 0.00 | 58.94 | 58.94 | 0 | 06/11/21 | Q / C / O | |
| Aug 28 | 58.94s | -0.02 | 0.00 | 58.94 | 58.94 | 0 | 06/11/21 | Q / C / O | |
| Sep 28 | 58.93s | -0.02 | 0.00 | 58.93 | 58.93 | 0 | 06/11/21 | Q / C / O | |
| Oct 28 | 58.93s | -0.02 | 0.00 | 58.93 | 58.93 | 0 | 06/11/21 | Q / C / O | |
| Nov 28 | 58.92s | -0.02 | 0.00 | 58.92 | 58.92 | 0 | 06/11/21 | Q / C / O | |
| Dec 28 | 58.92s | -0.02 | 0.00 | 58.92 | 58.92 | 0 | 06/11/21 | Q / C / O | |
| Jan 29 | 58.92s | -0.02 | 0.00 | 58.92 | 58.92 | 0 | 06/11/21 | Q / C / O | |
| Feb 29 | 58.92s | -0.02 | 0.00 | 58.92 | 58.92 | 0 | 06/11/21 | Q / C / O | |
| Mar 29 | 58.92s | -0.02 | 0.00 | 58.92 | 58.92 | 0 | 06/11/21 | 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. |
寫下您對倫敦布倫特原油期貨的看法
確定要刪除這個圖表？
刪除 取消
用新的圖表更換附上的圖表？
更換 取消
評論守則
28/06 The Chinese company China National Biotec Group announced a successful trial of the COVID-19 vaccine in humans. According to scientists, the drug was administered to 1120 subjects. All of them developed antibodies to the coronavirus.
1
0
在留言中加插圖表
確認封鎖
你確定要封鎖 %USER_NAME%？
此舉將會令你與 %USER_NAME% 之間無法看見對方的Investing.com貼文。
%USER_NAME% 已成功加入你的封鎖清單
你剛解除此人的封鎖，必須等候 48 小時後才可再次封鎖。
舉報此評論
我覺得這個評論是:
評論被加標記
謝謝！
您的報告已被發送到我們的版主審核
免責聲明： Fusion Media 謹此提醒，本網站的數據並非絕對即時或準確。所有 CFD（股票、指數、期貨）、加密貨幣及外匯價格，均來自市場莊家而非交易所本身，因此價格並非絕對準確，亦可能與實際市價有所出入。這代表價格只供參之用，而並不適用於投資用途。因此，你因採用此等數據而招致的任何交易損失，Fusion Media 概不負責。
因倚賴 本網站內提供的資料，包括數據、報價、圖表及買/賣信號而造成的損失，Fusion Media 或涉及 Fusion Media 的任何人士概不負責。請充分瞭解於金融市場交易的相關風險及成本。此為其中一種風險最高的投資形式。
本協議以英文為主要語言。英文版如與香港中文版有任何歧異，概以英文版為準。