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 |
Brent原油 |
1807 |
|
|
|
|
90.07 |
0.28 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1808 |
|
|
|
|
89.91 |
0.27 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1809 |
|
|
|
|
89.76 |
0.27 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1810 |
|
|
|
|
89.61 |
0.27 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1811 |
|
|
|
|
89.46 |
0.27 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1812 |
89.2 |
89.2 |
89.2 |
|
89.31 |
0.27 |
64 |
4 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1901 |
|
|
|
|
89.2 |
0.26 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1902 |
|
|
|
|
89.09 |
0.25 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1903 |
|
|
|
|
88.99 |
0.25 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1904 |
|
|
|
|
88.89 |
0.25 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1905 |
|
|
|
|
88.79 |
0.25 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1906 |
|
|
|
|
88.69 |
0.25 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1907 |
|
|
|
|
88.58 |
0.24 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1908 |
|
|
|
|
88.47 |
0.23 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1909 |
|
|
|
|
88.37 |
0.23 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1910 |
|
|
|
|
88.27 |
0.23 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1911 |
|
|
|
|
88.17 |
0.23 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1912 |
|
|
|
|
88.07 |
0.23 |
17 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
2001 |
|
|
|
|
87.98 |
0.23 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
2002 |
|
|
|
|
87.89 |
0.23 |
0 |
0 |
|
美元/桶 |
2013-11-05 |
Brent原油 |
1312 |
105.78 |
106.58 |
105.13 |
|
106.23 |
0.32 |
248765 |
320851 |
|
美元/桶 |
2013-11-04 |
Brent原油 |
1401 |
105.78 |
106.53 |
105.14 |
|
106.1 |
0.21 |
143358 |
179825 |
|
美元/桶 |
2013-11-04 |
Brent原油 |
1402 |
105.58 |
106.21 |
104.92 |
|
105.75 |
0.15 |
68838 |
78229 |
|
美元/桶 |
2013-11-04 |
Brent原油 |
1403 |
105.11 |
105.83 |
104.64 |
|
105.38 |
0.13 |
44057 |
51190 |
|
美元/桶 |
2013-11-04 |
Brent原油 |
1404 |
104.76 |
105.44 |
104.31 |
|
105 |
0.11 |
16284 |
26295 |
|
美元/桶 |
2013-11-04 |
Brent原油 |
1405 |
104.55 |
104.97 |
103.94 |
|
104.61 |
0.12 |
12969 |
15931 |
|
美元/桶 |
2013-11-04 |
Brent原油 |
1406 |
104.09 |
104.55 |
103.54 |
|
104.19 |
0.13 |
38425 |
44323 |
|
美元/桶 |
2013-11-04 |
Brent原油 |
1407 |
103.68 |
103.87 |
103.3 |
|
103.79 |
0.15 |
3346 |
3163 |
|
美元/桶 |
2013-11-04 |
Brent原油 |
1408 |
103.24 |
103.42 |
102.88 |
|
103.34 |
0.15 |
2462 |
1912 |
|
美元/桶 |
2013-11-04 |
Brent原油 |
1409 |
|
|
|
|
102.83 |
0.15 |
4385 |
3784 |
|
美元/桶 |
2013-11-04 |