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 | 2506 | 465.1 | 469.1 | 455.8 | 456.2 | 462.8 | -15.7 | 58686 | 8740 | -2874 | 2025-05-16 | |
| 原油 | 2507 | 462.5 | 465 | 456.1 | 456.2 | 461.1 | -10.6 | 95791 | 30281 | 3519 | 2025-05-16 | |
| 原油 | 2508 | 459 | 462 | 453.6 | 453.8 | 458.2 | -8.9 | 10880 | 8907 | 784 | 2025-05-16 | |
| 原油 | 2509 | 456.5 | 459.8 | 451.8 | 452.6 | 456.3 | -7.9 | 2135 | 2462 | 288 | 2025-05-16 | |
| 原油 | 2510 | 457.3 | 458.3 | 450.7 | 451.2 | 454.8 | -7.1 | 350 | 606 | -19 | 2025-05-16 | |
| 原油 | 2511 | 454.8 | 454.8 | 449.9 | 449.9 | 452.5 | -8.0 | 23 | 266 | 11 | 2025-05-16 | |
| 原油 | 2512 | 452.7 | 455 | 448.2 | 448.6 | 451.8 | -8.9 | 191 | 685 | -8 | 2025-05-16 | |
| 原油 | 2601 | 450.7 | 452.2 | 447.3 | 447.3 | 449.8 | -6.8 | 21 | 171 | 7 | 2025-05-16 | |
| 原油 | 2602 | 449.7 | 449.7 | 446.3 | 446.3 | 448.2 | -8.3 | 8 | 41 | 3 | 2025-05-16 | |
| 原油 | 2603 | 453 | 453 | -0.5 | 0 | 27 | 0 | 2025-05-16 | ||||
| 原油 | 2604 | 452 | 452 | -6.2 | 0 | 21 | 0 | 2025-05-16 | ||||
| 原油 | 2605 | 449.4 | 449.4 | 449.4 | 449.4 | 449.4 | -2.3 | 1 | 5 | 1 | 2025-05-16 | |
| 原油 | 2606 | 445.3 | 448.6 | 445 | 445 | 446.2 | -5.5 | 22 | 148 | 7 | 2025-05-16 | |
| 原油 | 2609 | 435 | 444.5 | 435 | 444.5 | 439.7 | -8.3 | 2 | 32 | 0 | 2025-05-16 | |
| 原油 | 2612 | 441 | 441 | 441 | 441 | 441 | -5.1 | 4 | 22 | 0 | 2025-05-16 | |
| 原油 | 2703 | 442.3 | 442.3 | 439.6 | 439.6 | 440.4 | -7.6 | 6 | 19 | 1 | 2025-05-16 | |
| 原油 | 2706 | 406.6 | 446.5 | 406.6 | 440.4 | 434.8 | -7.1 | 5 | 22 | -1 | 2025-05-16 | |
| 原油 | 2709 | 443 | 443 | 440.3 | 440.3 | 441.7 | -5.5 | 6 | 29 | -2 | 2025-05-16 | |
| 原油 | 2712 | 442.4 | 442.4 | 440.2 | 440.2 | 441.3 | -5.1 | 2 | 38 | -1 | 2025-05-16 | |
| 原油 | 2803 | 449.8 | 449.8 | 433.1 | 433.1 | 440.4 | -5.4 | 8 | 37 | 0 | 2025-05-16 | |
| 原油 | 2506 | 485.9 | 487.7 | 463 | 463.2 | 478.5 | -9.0 | 81962 | 11614 | -2548 | 2025-05-15 | |
| 原油 | 2507 | 477.8 | 480.8 | 460.2 | 460.7 | 471.7 | -6.6 | 81461 | 26762 | 1906 | 2025-05-15 | |
| 原油 | 2508 | 475 | 477.6 | 457.5 | 458 | 467.1 | -8.1 | 9461 | 8123 | 516 | 2025-05-15 | |
| 原油 | 2509 | 471.7 | 474.8 | 455.5 | 455.5 | 464.2 | -7.9 | 2536 | 2174 | 155 | 2025-05-15 | |
| 原油 | 2510 | 470.3 | 472 | 454.3 | 454.3 | 461.9 | -7.7 | 210 | 625 | 20 | 2025-05-15 | |
| 原油 | 2511 | 467.2 | 470.8 | 453.7 | 453.7 | 460.5 | -6.9 | 86 | 255 | 15 | 2025-05-15 | |
| 原油 | 2512 | 464.8 | 469.2 | 451 | 451 | 460.7 | -4.3 | 342 | 693 | 94 | 2025-05-15 | |
| 原油 | 2601 | 463.6 | 466.9 | 449.7 | 449.8 | 456.6 | -6.9 | 66 | 164 | 21 | 2025-05-15 | |
| 原油 | 2602 | 464.4 | 464.4 | 450.4 | 450.4 | 456.5 | -6.2 | 7 | 38 | -2 | 2025-05-15 | |
| 原油 | 2603 | 453.5 | 453.5 | 0.0 | 0 | 27 | 0 | 2025-05-15 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号