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 | 442.4 | 447.1 | 439.7 | 443.7 | 443.2 | -8.6 | 76743 | 22225 | -2084 | 2025-10-15 | |
| 原油 | 2512 | 443.3 | 448.3 | 442.2 | 446 | 444.9 | -7.6 | 48540 | 34417 | 3466 | 2025-10-15 | |
| 原油 | 2601 | 444.2 | 449 | 443 | 446.6 | 445.5 | -7.0 | 9629 | 15617 | 1024 | 2025-10-15 | |
| 原油 | 2602 | 444.1 | 449.1 | 439.6 | 447.5 | 445.9 | -7.1 | 1423 | 4045 | 198 | 2025-10-15 | |
| 原油 | 2603 | 446 | 448.8 | 444.5 | 448.3 | 447.3 | -5.4 | 449 | 3012 | 42 | 2025-10-15 | |
| 原油 | 2604 | 445.6 | 450.2 | 445.5 | 448.6 | 448.5 | -5.1 | 203 | 2512 | 57 | 2025-10-15 | |
| 原油 | 2605 | 445.6 | 450.8 | 445.6 | 448.7 | 448.9 | -5.6 | 286 | 1143 | 145 | 2025-10-15 | |
| 原油 | 2606 | 446.2 | 451 | 445.2 | 449.9 | 450.1 | -5.5 | 847 | 5092 | 44 | 2025-10-15 | |
| 原油 | 2607 | 450.3 | 450.5 | 449.5 | 449.9 | 450 | -4.8 | 6 | 155 | -1 | 2025-10-15 | |
| 原油 | 2608 | 451.3 | 451.3 | 449.1 | 449.1 | 450.6 | -4.7 | 5 | 60 | -2 | 2025-10-15 | |
| 原油 | 2609 | 451.5 | 452.4 | 449.1 | 450.3 | 450.6 | -4.0 | 13 | 131 | 5 | 2025-10-15 | |
| 原油 | 2610 | 449.7 | 449.7 | 0.0 | 0 | 0 | 0 | 2025-10-15 | ||||
| 原油 | 2612 | 452.2 | 452.2 | 450.9 | 450.9 | 451.5 | -1.1 | 2 | 65 | 0 | 2025-10-15 | |
| 原油 | 2703 | 448.6 | 448.7 | 448.6 | 448.7 | 448.6 | -3.0 | 2 | 24 | -2 | 2025-10-15 | |
| 原油 | 2706 | 453.6 | 453.6 | 0.0 | 0 | 44 | 0 | 2025-10-15 | ||||
| 原油 | 2709 | 449.9 | 450 | 449.9 | 450 | 449.9 | -0.7 | 2 | 72 | 0 | 2025-10-15 | |
| 原油 | 2712 | 455 | 455 | 0.0 | 0 | 82 | 0 | 2025-10-15 | ||||
| 原油 | 2803 | 449 | 449 | 0.0 | 0 | 75 | 0 | 2025-10-15 | ||||
| 原油 | 2806 | 447.2 | 449 | 447.2 | 449 | 448 | -3.7 | 3 | 148 | -2 | 2025-10-15 | |
| 原油 | 2809 | 449.6 | 450 | 447.6 | 448.5 | 448.9 | -4.0 | 11 | 57 | 9 | 2025-10-15 | |
| 原油 | 2511 | 451.1 | 455.2 | 446.9 | 448.6 | 451.8 | 0.3 | 75713 | 24197 | -1419 | 2025-10-14 | |
| 原油 | 2512 | 451.7 | 456.1 | 447.6 | 449.6 | 452.5 | -1.2 | 43565 | 30951 | -125 | 2025-10-14 | |
| 原油 | 2601 | 452.6 | 456.1 | 448.3 | 449.8 | 452.5 | -1.6 | 10122 | 14593 | 1237 | 2025-10-14 | |
| 原油 | 2602 | 453.8 | 456.3 | 449.2 | 450.1 | 453 | -0.8 | 2604 | 3847 | 63 | 2025-10-14 | |
| 原油 | 2603 | 453.2 | 456.7 | 449.6 | 450.5 | 452.7 | -2.1 | 275 | 2970 | -49 | 2025-10-14 | |
| 原油 | 2604 | 453.1 | 456.8 | 450.5 | 451 | 453.6 | -1.8 | 74 | 2455 | 23 | 2025-10-14 | |
| 原油 | 2605 | 454.2 | 457.2 | 450.6 | 452 | 454.5 | -1.4 | 37 | 998 | 2 | 2025-10-14 | |
| 原油 | 2606 | 453.8 | 457.6 | 451 | 451.9 | 455.6 | 2.5 | 635 | 5048 | -4 | 2025-10-14 | |
| 原油 | 2607 | 456 | 456.9 | 450.5 | 452.7 | 454.8 | -0.1 | 11 | 156 | 1 | 2025-10-14 | |
| 原油 | 2608 | 453.8 | 457.4 | 453.4 | 455.5 | 455.3 | 1.2 | 7 | 62 | 3 | 2025-10-14 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号