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 | 2511 | 443.1 | 458.7 | 442 | 455.8 | 453.2 | 16.6 | 1441 | 4211 | -721 | 2025-10-23 | |
| 原油 | 2512 | 446.5 | 463.7 | 445.8 | 459.7 | 454 | 12.2 | 151649 | 43154 | -3826 | 2025-10-23 | |
| 原油 | 2601 | 448.7 | 465.6 | 447.8 | 460.5 | 457.5 | 12.0 | 28622 | 19614 | -444 | 2025-10-23 | |
| 原油 | 2602 | 449.8 | 466.6 | 449 | 461.6 | 459.7 | 12.2 | 7334 | 4799 | -172 | 2025-10-23 | |
| 原油 | 2603 | 451.2 | 467 | 451.2 | 462.5 | 462.2 | 11.8 | 1258 | 2943 | -301 | 2025-10-23 | |
| 原油 | 2604 | 452.2 | 467.2 | 451.5 | 462.5 | 463.3 | 11.7 | 413 | 2435 | -73 | 2025-10-23 | |
| 原油 | 2605 | 453.6 | 467.6 | 453.5 | 463.5 | 464.6 | 13.2 | 380 | 1236 | 15 | 2025-10-23 | |
| 原油 | 2606 | 452.1 | 468 | 452.1 | 463.6 | 463.7 | 9.9 | 543 | 5197 | 23 | 2025-10-23 | |
| 原油 | 2607 | 464.3 | 468.5 | 460.6 | 464.3 | 463.5 | 13.6 | 8 | 155 | -2 | 2025-10-23 | |
| 原油 | 2608 | 457 | 466.4 | 457 | 466.4 | 462.2 | 7.8 | 5 | 61 | -4 | 2025-10-23 | |
| 原油 | 2609 | 458 | 468 | 453.5 | 466.7 | 463.5 | 8.9 | 162 | 210 | 22 | 2025-10-23 | |
| 原油 | 2610 | 460.7 | 460.7 | 10.0 | 0 | 0 | 0 | 2025-10-23 | ||||
| 原油 | 2612 | 456.1 | 467.1 | 453.9 | 466.9 | 461.4 | 6.5 | 58 | 104 | 18 | 2025-10-23 | |
| 原油 | 2703 | 463 | 463 | 11.2 | 0 | 25 | 0 | 2025-10-23 | ||||
| 原油 | 2706 | 457.7 | 468.1 | 457.7 | 468.1 | 461.4 | 5.4 | 20 | 43 | -1 | 2025-10-23 | |
| 原油 | 2709 | 473 | 473 | 469.8 | 469.8 | 471.4 | 17.3 | 2 | 73 | 1 | 2025-10-23 | |
| 原油 | 2712 | 475.1 | 475.1 | 463 | 467.8 | 465.7 | 9.6 | 9 | 86 | 2 | 2025-10-23 | |
| 原油 | 2803 | 462.6 | 462.6 | 5.2 | 0 | 74 | 0 | 2025-10-23 | ||||
| 原油 | 2806 | 463.6 | 472 | 463.6 | 471.2 | 469.4 | 9.3 | 21 | 137 | -6 | 2025-10-23 | |
| 原油 | 2809 | 465 | 470 | 465 | 469 | 468.7 | 6.7 | 6 | 102 | 0 | 2025-10-23 | |
| 原油 | 2511 | 441 | 447 | 430.3 | 443.1 | 436.6 | 3.6 | 1645 | 4932 | -741 | 2025-10-22 | |
| 原油 | 2512 | 441.4 | 452 | 434 | 447.2 | 441.8 | 5.6 | 176213 | 46980 | 2276 | 2025-10-22 | |
| 原油 | 2601 | 443.5 | 455.3 | 436.3 | 449.2 | 445.5 | 7.6 | 32507 | 20058 | 1887 | 2025-10-22 | |
| 原油 | 2602 | 444.4 | 456.4 | 438 | 450.1 | 447.5 | 7.7 | 5253 | 4971 | 432 | 2025-10-22 | |
| 原油 | 2603 | 445.2 | 457 | 439.7 | 451.4 | 450.4 | 9.0 | 825 | 3244 | 163 | 2025-10-22 | |
| 原油 | 2604 | 447 | 457.6 | 441.1 | 453.1 | 451.6 | 7.7 | 164 | 2508 | -2 | 2025-10-22 | |
| 原油 | 2605 | 447.9 | 458 | 443.5 | 454.1 | 451.4 | 5.9 | 105 | 1221 | -25 | 2025-10-22 | |
| 原油 | 2606 | 448 | 459.6 | 443.6 | 455.1 | 453.8 | 7.4 | 445 | 5174 | 18 | 2025-10-22 | |
| 原油 | 2607 | 445.5 | 456.4 | 445.2 | 455 | 449.9 | 2.5 | 9 | 157 | 0 | 2025-10-22 | |
| 原油 | 2608 | 446.2 | 456.5 | 446.2 | 456.3 | 454.4 | 8.1 | 6 | 65 | -1 | 2025-10-22 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号