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 | 460.5 | 465.6 | 459 | 463.7 | 462.1 | -3.1 | 81798 | 27156 | -1869 | 2025-11-05 | |
| 原油 | 2601 | 461.9 | 466.8 | 460.6 | 465.2 | 463.4 | -2.6 | 20881 | 22297 | 389 | 2025-11-05 | |
| 原油 | 2602 | 461.8 | 466.4 | 460.4 | 465.2 | 463.2 | -2.7 | 4111 | 8055 | -92 | 2025-11-05 | |
| 原油 | 2603 | 461.6 | 466.4 | 460.9 | 464.8 | 462.8 | -3.3 | 660 | 3714 | -4 | 2025-11-05 | |
| 原油 | 2604 | 462 | 466.8 | 461.4 | 465.3 | 463.4 | -2.5 | 171 | 2877 | 41 | 2025-11-05 | |
| 原油 | 2605 | 462 | 467.7 | 461.6 | 466.6 | 463.9 | -1.7 | 254 | 2068 | 93 | 2025-11-05 | |
| 原油 | 2606 | 462.2 | 467 | 461.1 | 465.8 | 464.1 | -1.6 | 146 | 5319 | 7 | 2025-11-05 | |
| 原油 | 2607 | 465.3 | 465.9 | 462.4 | 465.9 | 464.6 | -0.6 | 13 | 469 | -1 | 2025-11-05 | |
| 原油 | 2608 | 465.3 | 465.5 | 460.6 | 465.5 | 463.2 | -0.7 | 30 | 161 | -6 | 2025-11-05 | |
| 原油 | 2609 | 463.2 | 465.7 | 461.1 | 465.7 | 462.6 | -1.7 | 15 | 254 | -1 | 2025-11-05 | |
| 原油 | 2610 | 464.5 | 464.5 | 0.0 | 0 | 6 | 0 | 2025-11-05 | ||||
| 原油 | 2611 | 463.2 | 463.2 | 0.0 | 0 | 0 | 0 | 2025-11-05 | ||||
| 原油 | 2612 | 462.2 | 465.5 | 462.1 | 465.1 | 463.4 | -0.3 | 10 | 108 | -5 | 2025-11-05 | |
| 原油 | 2703 | 460.2 | 460.2 | 0.0 | 0 | 25 | 0 | 2025-11-05 | ||||
| 原油 | 2706 | 461.7 | 461.9 | 461.7 | 461.9 | 461.8 | -3.2 | 4 | 43 | 0 | 2025-11-05 | |
| 原油 | 2709 | 462 | 462.5 | 462 | 462.5 | 462.3 | -4.5 | 3 | 75 | -2 | 2025-11-05 | |
| 原油 | 2712 | 462 | 462 | 462 | 462 | 462 | -1.7 | 4 | 91 | 0 | 2025-11-05 | |
| 原油 | 2803 | 462.9 | 462.9 | 462.8 | 462.8 | 462.8 | -4.2 | 2 | 78 | 0 | 2025-11-05 | |
| 原油 | 2806 | 463.6 | 463.6 | 462 | 462 | 463 | -5.8 | 6 | 132 | -1 | 2025-11-05 | |
| 原油 | 2809 | 468 | 468 | -2.0 | 0 | 107 | 0 | 2025-11-05 | ||||
| 原油 | 2512 | 464.7 | 468.4 | 462.9 | 463.5 | 465.2 | 0.0 | 78050 | 29025 | -1464 | 2025-11-04 | |
| 原油 | 2601 | 465 | 469 | 463.8 | 465 | 466 | -0.1 | 18442 | 21908 | -92 | 2025-11-04 | |
| 原油 | 2602 | 465.8 | 468.8 | 463.8 | 464.9 | 465.9 | -0.1 | 3255 | 8147 | -290 | 2025-11-04 | |
| 原油 | 2603 | 465.3 | 469.1 | 464.3 | 465 | 466.1 | -0.8 | 300 | 3718 | 4 | 2025-11-04 | |
| 原油 | 2604 | 465.4 | 468.7 | 464.5 | 465.9 | 465.9 | -0.7 | 139 | 2836 | 13 | 2025-11-04 | |
| 原油 | 2605 | 465.2 | 468.7 | 464.1 | 465 | 465.6 | -1.1 | 30 | 1975 | -5 | 2025-11-04 | |
| 原油 | 2606 | 464.6 | 469 | 464.5 | 466.1 | 465.7 | -1.6 | 110 | 5312 | -23 | 2025-11-04 | |
| 原油 | 2607 | 464.3 | 465.7 | 464.3 | 465.7 | 465.2 | -0.8 | 3 | 470 | 0 | 2025-11-04 | |
| 原油 | 2608 | 463.3 | 464.6 | 463.3 | 463.8 | 463.9 | -3.0 | 3 | 167 | -1 | 2025-11-04 | |
| 原油 | 2609 | 464.3 | 465.1 | 463.4 | 463.4 | 464.3 | -2.6 | 4 | 255 | -1 | 2025-11-04 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号