UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
| 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 |
| 1原油 | 1902 | 43300 | 43800 | 43130 | 43600 | 43600 | 410 | 39 | 5533 | -12 | 2019-02-13 | |
| 1原油 | 1901 | 40460 | 40460 | 40460 | 40460 | 40460 | -220 | 1 | 9046 | 1 | 2019-01-29 | |
| 1原油 | 1901 | 40710 | 40760 | 40680 | 40680 | 40680 | 130 | 7 | 9045 | -5 | 2019-01-25 | |
| 1原油 | 1901 | 40430 | 40640 | 40430 | 40550 | 40550 | -250 | 10 | 9050 | -4 | 2019-01-24 | |
| 1原油 | 1901 | 40550 | 40800 | 40550 | 40800 | 40800 | -50 | 39 | 9054 | -32 | 2019-01-23 | |
| 1原油 | 1901 | 40870 | 41090 | 40780 | 40850 | 40850 | -80 | 16 | 9086 | -6 | 2019-01-22 | |
| 1原油 | 1901 | 39930 | 40260 | 39930 | 40180 | 40180 | 150 | 27 | 9092 | 6 | 2019-01-17 | |
| 1原油 | 1901 | 39810 | 40430 | 39750 | 40380 | 40380 | 530 | 19 | 9127 | -10 | 2019-01-11 | |
| 1原油 | 1901 | 39480 | 40170 | 39480 | 39850 | 39850 | 370 | 28 | 9137 | -12 | 2019-01-10 | |
| 1原油 | 1901 | 38280 | 39510 | 38270 | 39480 | 39480 | 1290 | 49 | 9149 | -19 | 2019-01-09 | |
| 1原油 | 1901 | 38650 | 38650 | 38190 | 38190 | 38190 | -190 | 120 | 9168 | -94 | 2019-01-08 | |
| 1原油 | 1901 | 37570 | 38540 | 37460 | 38380 | 38380 | 173 | 9262 | 9262 | 2019-01-07 | ||
| 1原油 | 1901 | 36430 | 37540 | 35530 | 37540 | 37540 | 77 | 9423 | 9423 | 2019-01-04 | ||
| 1原油 | 1812 | 40500 | 40530 | 40440 | 40480 | 40480 | -20 | 81 | 7136 | -2 | 2018-12-28 | |
| 1原油 | 1812 | 40080 | 40590 | 40080 | 40180 | 40180 | 70 | 88 | 7144 | -5 | 2018-12-26 | |
| 1原油 | 1812 | 40550 | 40550 | 39740 | 40110 | 40110 | 151 | 7149 | 7149 | 2018-12-25 | ||
| 1原油 | 1812 | 40730 | 40770 | 40320 | 40320 | 40320 | -680 | 13 | 7160 | -9 | 2018-12-21 | |
| 1原油 | 1812 | 41060 | 41350 | 40900 | 41000 | 41000 | -100 | 44 | 7169 | -25 | 2018-12-20 | |
| 1原油 | 1812 | 41160 | 41170 | 40790 | 41100 | 41100 | -470 | 41 | 7194 | 11 | 2018-12-19 | |
| 1原油 | 1812 | 42300 | 42300 | 41540 | 41570 | 41570 | -730 | 11 | 7183 | -2 | 2018-12-18 | |
| 1原油 | 1812 | 42340 | 42340 | 42170 | 42300 | 42300 | 27 | 7185 | 7185 | 2018-12-17 | ||
| 1原油 | 1812 | 43040 | 43040 | 42550 | 42650 | 42650 | 360 | 44 | 7190 | 18 | 2018-12-14 | |
| 1原油 | 1812 | 42440 | 42710 | 41950 | 42290 | 42290 | -110 | 13 | 7172 | 2 | 2018-12-13 | |
| 1原油 | 1812 | 42350 | 42500 | 42350 | 42400 | 42400 | 440 | 18 | 7170 | -16 | 2018-12-12 | |
| 1原油 | 1812 | 42590 | 42590 | 41680 | 41960 | 41960 | -930 | 86 | 7186 | 13 | 2018-12-11 | |
| 1原油 | 1811 | 46830 | 46830 | 46690 | 46700 | 46700 | 10 | 8 | 2471 | -5 | 2018-11-30 | |
| 1原油 | 1811 | 47300 | 47350 | 47280 | 47350 | 47350 | 70 | 17 | 2492 | 1 | 2018-11-22 | |
| 1原油 | 1811 | 48050 | 48700 | 47800 | 48080 | 48080 | 17 | 2509 | 2509 | 2018-11-19 | ||
| 1原油 | 1811 | 53530 | 53670 | 52000 | 52150 | 52150 | 161 | 2752 | 2752 | 2018-11-01 | ||
| 1原油 | 1810 | 56340 | 56520 | 56270 | 56270 | 56270 | 42 | 6567 | 6567 | 2018-10-29 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号