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 |
1407 |
106.02 |
106.11 |
105.17 |
|
105.98 |
-0.13 |
2320 |
2705 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1408 |
|
|
|
|
105.46 |
-0.12 |
1253 |
1433 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1409 |
104.45 |
104.45 |
104.45 |
|
104.87 |
-0.10 |
2419 |
4134 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1410 |
|
|
|
|
104.33 |
-0.08 |
647 |
1737 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1411 |
|
|
|
|
103.82 |
-0.06 |
735 |
1709 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1412 |
103.03 |
103.51 |
102.46 |
|
103.28 |
-0.04 |
19365 |
28316 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1501 |
|
|
|
|
102.83 |
-0.02 |
744 |
351 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1502 |
|
|
|
|
102.36 |
0.00 |
189 |
58 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1503 |
|
|
|
|
101.83 |
0.01 |
141 |
74 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1504 |
|
|
|
|
101.31 |
0.02 |
8 |
31 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1505 |
|
|
|
|
100.76 |
0.02 |
0 |
7 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1506 |
100.26 |
100.31 |
99.51 |
|
100.2 |
0.02 |
2467 |
2062 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1507 |
|
|
|
|
99.72 |
0.02 |
0 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1508 |
|
|
|
|
99.24 |
0.02 |
0 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1509 |
|
|
|
|
98.77 |
0.03 |
34 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1510 |
|
|
|
|
98.3 |
0.04 |
4 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1511 |
|
|
|
|
97.85 |
0.05 |
6 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1512 |
97.44 |
97.5 |
96.79 |
|
97.4 |
0.04 |
3215 |
5215 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1601 |
|
|
|
|
97.03 |
0.04 |
0 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1602 |
|
|
|
|
96.66 |
0.04 |
0 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1603 |
|
|
|
|
96.29 |
0.04 |
100 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1604 |
|
|
|
|
95.92 |
0.04 |
0 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1605 |
|
|
|
|
95.56 |
0.05 |
0 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1606 |
94.83 |
95.15 |
94.83 |
|
95.2 |
0.05 |
210 |
12 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1607 |
|
|
|
|
94.87 |
0.04 |
0 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1608 |
|
|
|
|
94.54 |
0.03 |
0 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1609 |
|
|
|
|
94.22 |
0.02 |
0 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1610 |
|
|
|
|
93.9 |
0.01 |
0 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1611 |
|
|
|
|
93.58 |
0.00 |
0 |
0 |
|
美元/桶 |
2013-10-14 |
Brent原油 |
1612 |
93.27 |
93.3 |
92.9 |
|
93.26 |
-0.01 |
550 |
826 |
|
美元/桶 |
2013-10-14 |