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 | 2601 | 447.4 | 447.8 | 442.3 | 443.7 | 444.3 | -5.0 | 53544 | 29090 | -694 | 2025-12-10 | |
| 原油 | 2602 | 449 | 449.4 | 444 | 444.5 | 445.9 | -5.2 | 19783 | 22633 | 1219 | 2025-12-10 | |
| 原油 | 2603 | 449.3 | 450 | 444.4 | 445.2 | 446 | -5.1 | 4288 | 12226 | 422 | 2025-12-10 | |
| 原油 | 2604 | 449.6 | 449.9 | 444.7 | 445.7 | 446.6 | -4.4 | 362 | 4433 | 53 | 2025-12-10 | |
| 原油 | 2605 | 449.4 | 449.5 | 445.2 | 446.3 | 446.5 | -4.4 | 644 | 3250 | 108 | 2025-12-10 | |
| 原油 | 2606 | 449.6 | 449.8 | 445.3 | 446.9 | 446.9 | -4.0 | 276 | 5675 | 34 | 2025-12-10 | |
| 原油 | 2607 | 449.7 | 449.7 | 445 | 447.3 | 446.5 | -3.4 | 125 | 1327 | -4 | 2025-12-10 | |
| 原油 | 2608 | 449 | 449 | 444.3 | 446.7 | 446 | -2.0 | 455 | 734 | 93 | 2025-12-10 | |
| 原油 | 2609 | 449 | 449 | 444.6 | 446.6 | 446.9 | -1.9 | 128 | 518 | 13 | 2025-12-10 | |
| 原油 | 2610 | 448.6 | 448.6 | 444.3 | 445.4 | 445.2 | -2.8 | 28 | 293 | 4 | 2025-12-10 | |
| 原油 | 2611 | 446.7 | 446.7 | -4.8 | 0 | 7 | 0 | 2025-12-10 | ||||
| 原油 | 2612 | 450.1 | 450.1 | 445.6 | 445.6 | 447.6 | -2.3 | 14 | 132 | 4 | 2025-12-10 | |
| 原油 | 2703 | 452.2 | 452.2 | -0.3 | 0 | 25 | 0 | 2025-12-10 | ||||
| 原油 | 2706 | 450.1 | 450.1 | 450.1 | 450.1 | 450.1 | -3.4 | 4 | 43 | 4 | 2025-12-10 | |
| 原油 | 2709 | 448.5 | 448.5 | 448.5 | 448.5 | 448.5 | -3.6 | 1 | 66 | -1 | 2025-12-10 | |
| 原油 | 2712 | 449.6 | 449.6 | -0.8 | 0 | 81 | 0 | 2025-12-10 | ||||
| 原油 | 2803 | 452.8 | 452.8 | -0.5 | 0 | 74 | 0 | 2025-12-10 | ||||
| 原油 | 2806 | 453.5 | 453.5 | -1.3 | 0 | 113 | 0 | 2025-12-10 | ||||
| 原油 | 2809 | 450.1 | 454.9 | 450.1 | 454.9 | 452.5 | -3.2 | 2 | 131 | 1 | 2025-12-10 | |
| 原油 | 2812 | 450.1 | 453.5 | 450.1 | 453.5 | 452.2 | -2.9 | 8 | 23 | 4 | 2025-12-10 | |
| 原油 | 2601 | 451.6 | 453.3 | 444.4 | 446.1 | 449.3 | -7.1 | 74986 | 29784 | 443 | 2025-12-09 | |
| 原油 | 2602 | 453 | 455.3 | 446.6 | 447.8 | 451.1 | -6.4 | 28723 | 21414 | 1178 | 2025-12-09 | |
| 原油 | 2603 | 454 | 455.2 | 447.1 | 448.1 | 451.1 | -6.8 | 6620 | 11804 | 1058 | 2025-12-09 | |
| 原油 | 2604 | 453.9 | 455.5 | 447.8 | 448.6 | 451 | -7.2 | 766 | 4380 | 173 | 2025-12-09 | |
| 原油 | 2605 | 453.5 | 455.2 | 447.8 | 448.7 | 450.9 | -7.4 | 387 | 3142 | 30 | 2025-12-09 | |
| 原油 | 2606 | 454.6 | 455.5 | 447.3 | 449 | 450.9 | -7.7 | 727 | 5641 | -8 | 2025-12-09 | |
| 原油 | 2607 | 454 | 454.3 | 447.2 | 449.3 | 449.9 | -7.2 | 91 | 1331 | -7 | 2025-12-09 | |
| 原油 | 2608 | 453.4 | 453.4 | 446.7 | 448.5 | 448 | -9.3 | 81 | 641 | -5 | 2025-12-09 | |
| 原油 | 2609 | 452.5 | 453.1 | 446.6 | 447.9 | 448.8 | -8.7 | 208 | 505 | 15 | 2025-12-09 | |
| 原油 | 2610 | 451.6 | 452.3 | 445.6 | 447.7 | 448 | -8.3 | 103 | 289 | 69 | 2025-12-09 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号