UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名称 | 合约 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌2 | 成交量 | 持仓量 | 持仓量变化 | 报价单位 | 日期 |
| 原油 | 2512 | 462.1 | 470.4 | 461.7 | 466.2 | 466.6 | 7.4 | 74660 | 22279 | -1619 | 2025-11-12 | |
| 原油 | 2601 | 465 | 472.2 | 464.9 | 469.1 | 468.9 | 7.1 | 35302 | 30259 | 2201 | 2025-11-12 | |
| 原油 | 2602 | 465 | 472 | 465 | 469.4 | 469.1 | 6.9 | 5662 | 8635 | -442 | 2025-11-12 | |
| 原油 | 2603 | 466.4 | 472.1 | 465.9 | 470.1 | 469.7 | 6.4 | 950 | 4428 | 57 | 2025-11-12 | |
| 原油 | 2604 | 466 | 472.5 | 466 | 470.5 | 470.8 | 6.9 | 295 | 3157 | 37 | 2025-11-12 | |
| 原油 | 2605 | 468 | 472.4 | 468 | 470.9 | 471.3 | 6.9 | 280 | 2292 | 91 | 2025-11-12 | |
| 原油 | 2606 | 466.2 | 473.1 | 466.2 | 470.4 | 470.9 | 6.5 | 305 | 5358 | 6 | 2025-11-12 | |
| 原油 | 2607 | 467.6 | 472.5 | 467.2 | 470.8 | 471.1 | 7.1 | 62 | 525 | 12 | 2025-11-12 | |
| 原油 | 2608 | 467.5 | 472.6 | 467.5 | 470.5 | 470.8 | 6.5 | 78 | 255 | 55 | 2025-11-12 | |
| 原油 | 2609 | 467.9 | 471.5 | 467.9 | 470.6 | 470.3 | 6.1 | 15 | 288 | 9 | 2025-11-12 | |
| 原油 | 2610 | 469.1 | 470.7 | 468 | 469.2 | 469.2 | 2.7 | 8 | 8 | -1 | 2025-11-12 | |
| 原油 | 2611 | 468.8 | 468.8 | 468.8 | 468.8 | 468.8 | 3.9 | 1 | 2 | 1 | 2025-11-12 | |
| 原油 | 2612 | 467.8 | 471.9 | 467.3 | 469.4 | 470.3 | 9.0 | 27 | 121 | 14 | 2025-11-12 | |
| 原油 | 2703 | 467.3 | 467.3 | 7.3 | 0 | 25 | 0 | 2025-11-12 | ||||
| 原油 | 2706 | 469 | 469 | 467.1 | 467.1 | 468 | 6.2 | 2 | 42 | -1 | 2025-11-12 | |
| 原油 | 2709 | 466.6 | 466.6 | 2.7 | 0 | 73 | 0 | 2025-11-12 | ||||
| 原油 | 2712 | 464.2 | 464.2 | 464.2 | 464.2 | 464.2 | 2.2 | 1 | 89 | 0 | 2025-11-12 | |
| 原油 | 2803 | 466.5 | 466.5 | 5.4 | 0 | 76 | 0 | 2025-11-12 | ||||
| 原油 | 2806 | 469 | 469.7 | 468 | 468 | 468.9 | 5.4 | 4 | 125 | -3 | 2025-11-12 | |
| 原油 | 2809 | 471.1 | 471.1 | 469.8 | 469.8 | 470.7 | 6.6 | 4 | 120 | 3 | 2025-11-12 | |
| 原油 | 2512 | 460.5 | 462.1 | 457 | 458.8 | 459.2 | -1.0 | 71276 | 23902 | -1780 | 2025-11-11 | |
| 原油 | 2601 | 463 | 464 | 460 | 461.3 | 461.8 | -0.8 | 25838 | 28058 | 1064 | 2025-11-11 | |
| 原油 | 2602 | 463.5 | 464.3 | 460.5 | 462 | 462.2 | -0.6 | 4710 | 9077 | 136 | 2025-11-11 | |
| 原油 | 2603 | 463.3 | 464.6 | 461.4 | 462.5 | 463.3 | -0.4 | 937 | 4371 | 300 | 2025-11-11 | |
| 原油 | 2604 | 464.1 | 464.9 | 461.6 | 463.1 | 463.9 | -0.5 | 463 | 3120 | 144 | 2025-11-11 | |
| 原油 | 2605 | 465.7 | 465.7 | 461.7 | 463.8 | 464.4 | 0.8 | 305 | 2201 | 99 | 2025-11-11 | |
| 原油 | 2606 | 464 | 465.8 | 462.1 | 464.2 | 464.4 | 0.4 | 470 | 5352 | 14 | 2025-11-11 | |
| 原油 | 2607 | 464 | 465.1 | 462.7 | 464.8 | 464 | 0.4 | 290 | 513 | 21 | 2025-11-11 | |
| 原油 | 2608 | 462 | 465.4 | 462 | 464.1 | 464.3 | 1.1 | 35 | 200 | 19 | 2025-11-11 | |
| 原油 | 2609 | 461.7 | 465.2 | 461.7 | 464.4 | 464.2 | 2.2 | 19 | 279 | 14 | 2025-11-11 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号