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 | 2508 | 517.9 | 549.4 | 516.6 | 532 | 523.5 | 9.9 | 55711 | 9707 | -3222 | 2025-07-18 | |
| 原油 | 2509 | 506.7 | 518.2 | 505.3 | 515.8 | 511.1 | 8.2 | 103875 | 35773 | 5272 | 2025-07-18 | |
| 原油 | 2510 | 499.9 | 510.4 | 498.5 | 508.1 | 504.1 | 7.5 | 10633 | 14720 | 1375 | 2025-07-18 | |
| 原油 | 2511 | 494.2 | 503.3 | 492.9 | 501.6 | 498.6 | 7.3 | 1462 | 5154 | 289 | 2025-07-18 | |
| 原油 | 2512 | 489.5 | 498.8 | 488.9 | 497.4 | 495 | 7.0 | 422 | 3931 | -8 | 2025-07-18 | |
| 原油 | 2601 | 486.2 | 494.9 | 485.7 | 493.2 | 490.5 | 5.5 | 203 | 2353 | -35 | 2025-07-18 | |
| 原油 | 2602 | 484 | 491.6 | 483.1 | 489.7 | 488 | 7.0 | 166 | 832 | -24 | 2025-07-18 | |
| 原油 | 2603 | 482.2 | 487.8 | 482.2 | 487.3 | 485.7 | 5.6 | 20 | 476 | -8 | 2025-07-18 | |
| 原油 | 2604 | 483.4 | 485.5 | 482.8 | 485.5 | 483.9 | 7.8 | 5 | 41 | 1 | 2025-07-18 | |
| 原油 | 2605 | 479.5 | 479.5 | 5.0 | 0 | 30 | 0 | 2025-07-18 | ||||
| 原油 | 2606 | 480 | 481.7 | 478.4 | 481.5 | 480.5 | 7.1 | 13 | 154 | -1 | 2025-07-18 | |
| 原油 | 2607 | 475.5 | 475.5 | 0.0 | 0 | 4 | 0 | 2025-07-18 | ||||
| 原油 | 2609 | 468.9 | 478 | 468.8 | 478 | 471.9 | -1.6 | 5 | 41 | 0 | 2025-07-18 | |
| 原油 | 2612 | 467.3 | 473 | 467.3 | 472.6 | 471.1 | 4.4 | 4 | 34 | 0 | 2025-07-18 | |
| 原油 | 2703 | 472.1 | 472.1 | 472.1 | 472.1 | 472.1 | 8.3 | 6 | 23 | 0 | 2025-07-18 | |
| 原油 | 2706 | 471.4 | 471.6 | 471.4 | 471.6 | 471.4 | 9.7 | 5 | 31 | -1 | 2025-07-18 | |
| 原油 | 2709 | 466.1 | 470 | 466.1 | 470 | 469.1 | 7.4 | 8 | 49 | 0 | 2025-07-18 | |
| 原油 | 2712 | 467.2 | 467.2 | 7.2 | 0 | 49 | 0 | 2025-07-18 | ||||
| 原油 | 2803 | 465 | 465 | 3.1 | 0 | 80 | 0 | 2025-07-18 | ||||
| 原油 | 2806 | 465.6 | 467.8 | 465.6 | 467.8 | 466.8 | 9.2 | 4 | 53 | -1 | 2025-07-18 | |
| 原油 | 2508 | 513 | 520.5 | 509.1 | 516.8 | 513.6 | -3.6 | 86327 | 12929 | -2032 | 2025-07-17 | |
| 原油 | 2509 | 503 | 508.5 | 499.3 | 505.4 | 502.9 | -4.1 | 77721 | 30501 | 2410 | 2025-07-17 | |
| 原油 | 2510 | 496.8 | 501.4 | 493.2 | 498.7 | 496.6 | -3.9 | 9100 | 13345 | -148 | 2025-07-17 | |
| 原油 | 2511 | 490 | 495.8 | 488.2 | 493.1 | 491.3 | -3.4 | 1091 | 4865 | -37 | 2025-07-17 | |
| 原油 | 2512 | 486 | 492.8 | 484.2 | 489.4 | 488 | -3.1 | 412 | 3939 | 27 | 2025-07-17 | |
| 原油 | 2601 | 481.9 | 489.9 | 481.6 | 485.6 | 485 | -2.8 | 266 | 2388 | -39 | 2025-07-17 | |
| 原油 | 2602 | 478.7 | 487.5 | 478.7 | 483 | 481 | -3.7 | 135 | 856 | -13 | 2025-07-17 | |
| 原油 | 2603 | 478.1 | 481.7 | 477.5 | 480.5 | 480.1 | -2.0 | 17 | 484 | -1 | 2025-07-17 | |
| 原油 | 2604 | 476.1 | 476.1 | 476.1 | 476.1 | 476.1 | -3.0 | 1 | 40 | 0 | 2025-07-17 | |
| 原油 | 2605 | 474.5 | 474.5 | 474.5 | 474.5 | 474.5 | -4.5 | 1 | 30 | 0 | 2025-07-17 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号