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 | 530 | 530.2 | 516.7 | 518.2 | 522.2 | -0.8 | 119289 | 17930 | -2979 | 2025-07-15 | |
| 原油 | 2509 | 515.4 | 516 | 504.5 | 506.1 | 509.3 | -2.6 | 57385 | 26153 | 1601 | 2025-07-15 | |
| 原油 | 2510 | 509.6 | 509.6 | 498.1 | 499.6 | 502.2 | -2.7 | 10452 | 13371 | 277 | 2025-07-15 | |
| 原油 | 2511 | 502.6 | 503.3 | 492.4 | 493.9 | 496.2 | -3.8 | 3263 | 4734 | 780 | 2025-07-15 | |
| 原油 | 2512 | 499.2 | 499.7 | 488.6 | 489.7 | 493.5 | -3.1 | 1079 | 3893 | 115 | 2025-07-15 | |
| 原油 | 2601 | 498.8 | 498.8 | 485.5 | 486.5 | 490.1 | -3.9 | 788 | 2418 | -93 | 2025-07-15 | |
| 原油 | 2602 | 492.5 | 493.1 | 481.8 | 483.8 | 486.8 | -5.1 | 1107 | 874 | -271 | 2025-07-15 | |
| 原油 | 2603 | 491.5 | 491.5 | 480.1 | 480.1 | 484.2 | -6.4 | 354 | 488 | -76 | 2025-07-15 | |
| 原油 | 2604 | 486.9 | 486.9 | 479.1 | 479.5 | 483.1 | -6.5 | 8 | 41 | 3 | 2025-07-15 | |
| 原油 | 2605 | 485.6 | 485.6 | 474.5 | 476.6 | 479.1 | -9.3 | 9 | 27 | 3 | 2025-07-15 | |
| 原油 | 2606 | 485.3 | 485.3 | 472.6 | 474.5 | 477.9 | -9.2 | 232 | 158 | -109 | 2025-07-15 | |
| 原油 | 2607 | 480.7 | 480.7 | 476.1 | 476.1 | 478.4 | -3.1 | 2 | 4 | 0 | 2025-07-15 | |
| 原油 | 2609 | 481.6 | 481.6 | 467.8 | 467.8 | 475.3 | -3.1 | 13 | 41 | 3 | 2025-07-15 | |
| 原油 | 2612 | 476.3 | 476.3 | 465.1 | 465.1 | 473.1 | -1.5 | 9 | 34 | 4 | 2025-07-15 | |
| 原油 | 2703 | 468 | 468 | -2.4 | 0 | 23 | 0 | 2025-07-15 | ||||
| 原油 | 2706 | 461.7 | 461.7 | 461.7 | 461.7 | 461.7 | -8.0 | 1 | 31 | 0 | 2025-07-15 | |
| 原油 | 2709 | 465.1 | 465.1 | 454.3 | 461.4 | 461.3 | -7.7 | 24 | 49 | 4 | 2025-07-15 | |
| 原油 | 2712 | 470.6 | 470.6 | 460.1 | 460.5 | 462.3 | -4.2 | 5 | 47 | 4 | 2025-07-15 | |
| 原油 | 2803 | 469.1 | 469.1 | 459 | 459 | 462.9 | -4.1 | 6 | 80 | 0 | 2025-07-15 | |
| 原油 | 2806 | 460.5 | 460.5 | 456.7 | 458.7 | 458.2 | -4.8 | 6 | 50 | 1 | 2025-07-15 | |
| 原油 | 2508 | 515.5 | 528.1 | 515.3 | 527.5 | 523 | 8.9 | 118622 | 20879 | 812 | 2025-07-14 | |
| 原油 | 2509 | 506.1 | 515.3 | 505.5 | 513 | 511.9 | 7.8 | 48322 | 24552 | 2289 | 2025-07-14 | |
| 原油 | 2510 | 499.1 | 508.1 | 498.6 | 506.5 | 504.9 | 7.5 | 7493 | 13094 | 461 | 2025-07-14 | |
| 原油 | 2511 | 493.2 | 503.2 | 493.2 | 501.5 | 500 | 7.9 | 1143 | 3954 | 113 | 2025-07-14 | |
| 原油 | 2512 | 492 | 499.6 | 490 | 497.5 | 496.6 | 8.3 | 674 | 3778 | -30 | 2025-07-14 | |
| 原油 | 2601 | 486.6 | 497.8 | 486.6 | 493.9 | 494 | 9.2 | 618 | 2511 | 87 | 2025-07-14 | |
| 原油 | 2602 | 483.8 | 496.8 | 483.8 | 492.8 | 491.9 | 10.7 | 685 | 1145 | 227 | 2025-07-14 | |
| 原油 | 2603 | 483 | 494.1 | 480 | 490.3 | 490.6 | 11.5 | 235 | 564 | 177 | 2025-07-14 | |
| 原油 | 2604 | 490.1 | 490.4 | 488.1 | 488.9 | 489.6 | 12.4 | 6 | 38 | -1 | 2025-07-14 | |
| 原油 | 2605 | 489.2 | 489.4 | 486.8 | 486.8 | 488.4 | 13.7 | 3 | 24 | 0 | 2025-07-14 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号