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 | 471 | 472.1 | 461.6 | 461.9 | 466.2 | -2.5 | 67796 | 28500 | 2282 | 2025-10-10 | |
| 原油 | 2512 | 473.9 | 474.5 | 463.4 | 463.9 | 468.5 | -2.9 | 30196 | 27753 | 4298 | 2025-10-10 | |
| 原油 | 2601 | 472 | 474.2 | 463.8 | 464.6 | 468.3 | -2.9 | 6764 | 10432 | 1207 | 2025-10-10 | |
| 原油 | 2602 | 471.5 | 473.5 | 463.8 | 464.2 | 468.2 | -2.0 | 893 | 3804 | 157 | 2025-10-10 | |
| 原油 | 2603 | 471.6 | 472.6 | 463.2 | 464.1 | 466.7 | -2.9 | 362 | 2985 | 81 | 2025-10-10 | |
| 原油 | 2604 | 471.7 | 471.9 | 463.3 | 463.7 | 465.9 | -3.7 | 145 | 2252 | 61 | 2025-10-10 | |
| 原油 | 2605 | 471 | 471.6 | 463.1 | 463.3 | 465.8 | -4.7 | 161 | 842 | 78 | 2025-10-10 | |
| 原油 | 2606 | 469.6 | 472.2 | 463 | 463.5 | 465.7 | -3.2 | 260 | 4917 | 120 | 2025-10-10 | |
| 原油 | 2607 | 468.6 | 469.6 | 465 | 465 | 468.1 | -2.7 | 5 | 149 | -1 | 2025-10-10 | |
| 原油 | 2608 | 465.3 | 465.7 | 463.5 | 463.5 | 464.4 | -5.1 | 7 | 55 | 1 | 2025-10-10 | |
| 原油 | 2609 | 467.8 | 468.5 | 463.1 | 464 | 465.9 | -4.4 | 27 | 102 | 14 | 2025-10-10 | |
| 原油 | 2610 | 464.9 | 464.9 | -6.1 | 0 | 0 | 0 | 2025-10-10 | ||||
| 原油 | 2612 | 469.5 | 469.6 | 461.8 | 461.8 | 465 | 1.2 | 15 | 62 | 5 | 2025-10-10 | |
| 原油 | 2703 | 465.5 | 465.5 | 462.9 | 462.9 | 464.2 | -7.8 | 4 | 26 | 1 | 2025-10-10 | |
| 原油 | 2706 | 466 | 466 | -3.9 | 0 | 42 | 0 | 2025-10-10 | ||||
| 原油 | 2709 | 468.3 | 468.3 | 458.3 | 458.3 | 463.3 | -6.1 | 6 | 72 | 0 | 2025-10-10 | |
| 原油 | 2712 | 461.8 | 461.8 | -4.1 | 0 | 80 | 0 | 2025-10-10 | ||||
| 原油 | 2803 | 458 | 458 | 0.0 | 0 | 73 | 0 | 2025-10-10 | ||||
| 原油 | 2806 | 456 | 458.2 | 455 | 457 | 456.6 | 1.4 | 24 | 144 | 3 | 2025-10-10 | |
| 原油 | 2809 | 456.9 | 460 | 456 | 456.1 | 457.8 | -0.4 | 32 | 34 | 20 | 2025-10-10 | |
| 原油 | 2511 | 470.9 | 472.5 | 465.8 | 471 | 468.7 | -11.8 | 44433 | 26214 | 1571 | 2025-10-09 | |
| 原油 | 2512 | 472 | 474.9 | 468.5 | 473 | 471.4 | -10.6 | 26767 | 23455 | 2179 | 2025-10-09 | |
| 原油 | 2601 | 474.1 | 474.2 | 468 | 472.3 | 471.2 | -10.4 | 11133 | 9225 | 1567 | 2025-10-09 | |
| 原油 | 2602 | 472.9 | 473.3 | 467.8 | 471.9 | 470.2 | -10.9 | 597 | 3647 | -56 | 2025-10-09 | |
| 原油 | 2603 | 472.1 | 473 | 464.6 | 471.6 | 469.6 | -10.9 | 322 | 2904 | -29 | 2025-10-09 | |
| 原油 | 2604 | 471 | 472.7 | 467.1 | 471.3 | 469.6 | -10.8 | 146 | 2191 | -19 | 2025-10-09 | |
| 原油 | 2605 | 478.1 | 478.1 | 467 | 470.9 | 470.5 | -11.8 | 122 | 764 | 19 | 2025-10-09 | |
| 原油 | 2606 | 466.2 | 472.1 | 466.2 | 470.9 | 468.9 | -10.6 | 394 | 4797 | 37 | 2025-10-09 | |
| 原油 | 2607 | 477 | 477 | 467.4 | 470.6 | 470.8 | -7.9 | 6 | 150 | 1 | 2025-10-09 | |
| 原油 | 2608 | 469.5 | 471.3 | 466 | 469.1 | 469.5 | -8.1 | 10 | 54 | -3 | 2025-10-09 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号