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 | 2510 | 487 | 487.7 | 479.9 | 481 | 483.6 | -8.2 | 117976 | 27643 | -1340 | 2025-09-04 | |
| 原油 | 2511 | 488 | 489 | 481 | 482.4 | 484.6 | -8.6 | 32587 | 18429 | -282 | 2025-09-04 | |
| 原油 | 2512 | 486.8 | 488.6 | 481 | 481.4 | 484.4 | -8.0 | 13384 | 10705 | -1065 | 2025-09-04 | |
| 原油 | 2601 | 487.5 | 487.5 | 480.1 | 480.5 | 483.6 | -7.8 | 1709 | 4402 | 165 | 2025-09-04 | |
| 原油 | 2602 | 484.6 | 486.3 | 478.4 | 478.6 | 482.5 | -7.2 | 365 | 1762 | 17 | 2025-09-04 | |
| 原油 | 2603 | 483.5 | 483.5 | 475.9 | 476.7 | 480.3 | -7.6 | 253 | 1903 | -9 | 2025-09-04 | |
| 原油 | 2604 | 481.4 | 481.4 | 473.3 | 475.2 | 478.5 | -8.2 | 336 | 1248 | -4 | 2025-09-04 | |
| 原油 | 2605 | 485.7 | 485.7 | 471.6 | 473.5 | 475.5 | -8.4 | 186 | 364 | -50 | 2025-09-04 | |
| 原油 | 2606 | 480.1 | 480.1 | 472.9 | 472.9 | 475.8 | -9.2 | 313 | 897 | -60 | 2025-09-04 | |
| 原油 | 2607 | 478 | 478 | 471.4 | 471.5 | 473.9 | -9.1 | 16 | 66 | 3 | 2025-09-04 | |
| 原油 | 2608 | 477.5 | 477.5 | 470.2 | 470.2 | 473.8 | -9.0 | 4 | 40 | 1 | 2025-09-04 | |
| 原油 | 2609 | 478.2 | 478.2 | 469.1 | 469.1 | 474 | -7.5 | 5 | 52 | 0 | 2025-09-04 | |
| 原油 | 2612 | 478.2 | 478.2 | 468 | 470.2 | 473.4 | -7.6 | 38 | 56 | 1 | 2025-09-04 | |
| 原油 | 2703 | 472.3 | 472.3 | 469.2 | 469.8 | 470.9 | -6.8 | 4 | 34 | 0 | 2025-09-04 | |
| 原油 | 2706 | 466.9 | 466.9 | 466.9 | 466.9 | 466.9 | -12.5 | 1 | 49 | 0 | 2025-09-04 | |
| 原油 | 2709 | 470.4 | 470.4 | 467.3 | 467.3 | 468.8 | -7.4 | 2 | 77 | -1 | 2025-09-04 | |
| 原油 | 2712 | 467.8 | 468.1 | 464.3 | 464.3 | 466.2 | -10.6 | 5 | 92 | -2 | 2025-09-04 | |
| 原油 | 2803 | 468.1 | 468.1 | -3.3 | 0 | 82 | 0 | 2025-09-04 | ||||
| 原油 | 2806 | 467.1 | 467.1 | 466 | 467 | 466.8 | -4.9 | 8 | 165 | 0 | 2025-09-04 | |
| 原油 | 2809 | 464.5 | 464.5 | 463.8 | 463.8 | 464.1 | -7.9 | 3 | 4 | 1 | 2025-09-04 | |
| 原油 | 2510 | 487.7 | 496 | 486.4 | 493.2 | 491.8 | 2.0 | 90876 | 28983 | -1177 | 2025-09-03 | |
| 原油 | 2511 | 489.7 | 497 | 488.1 | 494.1 | 493.2 | 2.0 | 19552 | 18711 | 104 | 2025-09-03 | |
| 原油 | 2512 | 490.1 | 496 | 487.8 | 493.6 | 492.4 | 2.0 | 6852 | 11770 | 32 | 2025-09-03 | |
| 原油 | 2601 | 487.9 | 494.6 | 487 | 492 | 491.4 | 2.2 | 953 | 4237 | -34 | 2025-09-03 | |
| 原油 | 2602 | 485.6 | 492.4 | 485.5 | 490.2 | 489.7 | 1.2 | 193 | 1745 | -18 | 2025-09-03 | |
| 原油 | 2603 | 484.7 | 491 | 484.7 | 488.5 | 487.9 | 1.8 | 52 | 1912 | -2 | 2025-09-03 | |
| 原油 | 2604 | 484 | 488.7 | 483.5 | 486.5 | 486.7 | 2.1 | 66 | 1252 | 42 | 2025-09-03 | |
| 原油 | 2605 | 482.6 | 485.7 | 482.6 | 485.7 | 483.9 | 0.5 | 5 | 414 | -2 | 2025-09-03 | |
| 原油 | 2606 | 481.3 | 487.8 | 481.3 | 484.1 | 485 | 2.9 | 71 | 957 | -27 | 2025-09-03 | |
| 原油 | 2607 | 480.6 | 485.6 | 480.1 | 484.9 | 483 | 0.8 | 8 | 63 | -1 | 2025-09-03 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号