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 | 2507 | 481.1 | 485 | 476.9 | 478.1 | 481.2 | 2.3 | 101043 | 21387 | -1447 | 2025-06-11 | |
| 原油 | 2508 | 476.6 | 481 | 472.7 | 474 | 476.5 | 1.6 | 28647 | 17503 | 265 | 2025-06-11 | |
| 原油 | 2509 | 472.8 | 477.3 | 469.7 | 470.5 | 472.8 | 1.4 | 6111 | 6519 | 203 | 2025-06-11 | |
| 原油 | 2510 | 471.6 | 474.7 | 467.3 | 468.3 | 470.6 | 0.7 | 509 | 1154 | -36 | 2025-06-11 | |
| 原油 | 2511 | 469 | 473.3 | 465.9 | 467.8 | 468.2 | -1.2 | 87 | 415 | -20 | 2025-06-11 | |
| 原油 | 2512 | 468.5 | 470.2 | 464 | 465.3 | 466.7 | -1.2 | 157 | 819 | 17 | 2025-06-11 | |
| 原油 | 2601 | 466.8 | 469.1 | 463.5 | 463.6 | 466 | 0.3 | 78 | 413 | 22 | 2025-06-11 | |
| 原油 | 2602 | 461.8 | 464.2 | 461.8 | 462.9 | 462.8 | 0.3 | 7 | 80 | 4 | 2025-06-11 | |
| 原油 | 2603 | 461.6 | 463.2 | 461.6 | 462.7 | 462.5 | 1.2 | 3 | 31 | 1 | 2025-06-11 | |
| 原油 | 2604 | 463.4 | 464.8 | 460.4 | 460.4 | 462.4 | 1.4 | 4 | 24 | 0 | 2025-06-11 | |
| 原油 | 2605 | 462.6 | 462.6 | 462.6 | 462.6 | 462.6 | 4.5 | 1 | 5 | 0 | 2025-06-11 | |
| 原油 | 2606 | 461 | 463.6 | 459.5 | 459.5 | 461.3 | 1.9 | 3 | 160 | 1 | 2025-06-11 | |
| 原油 | 2609 | 460.1 | 461 | 458.1 | 458.1 | 459.4 | 0.9 | 5 | 35 | 2 | 2025-06-11 | |
| 原油 | 2612 | 458.8 | 458.8 | 458.8 | 458.8 | 458.8 | -1.0 | 1 | 24 | 1 | 2025-06-11 | |
| 原油 | 2703 | 458.1 | 458.1 | 0.0 | 0 | 21 | 0 | 2025-06-11 | ||||
| 原油 | 2706 | 454.1 | 454.1 | 0.0 | 0 | 26 | 0 | 2025-06-11 | ||||
| 原油 | 2709 | 458.7 | 458.7 | 458.1 | 458.1 | 458.2 | 2.5 | 10 | 36 | -3 | 2025-06-11 | |
| 原油 | 2712 | 456.5 | 457.5 | 456.5 | 457.5 | 457 | 2.0 | 2 | 46 | 0 | 2025-06-11 | |
| 原油 | 2803 | 457.6 | 458.3 | 456.7 | 456.7 | 457.3 | 0.6 | 5 | 61 | 1 | 2025-06-11 | |
| 原油 | 2806 | 455.7 | 459.6 | 455.7 | 457.2 | 456.8 | -0.9 | 11 | 27 | 6 | 2025-06-11 | |
| 原油 | 2507 | 478.2 | 482.4 | 474.8 | 479.8 | 478.9 | 5.1 | 92412 | 22829 | 293 | 2025-06-10 | |
| 原油 | 2508 | 473.4 | 478.4 | 470.3 | 476.1 | 474.9 | 5.2 | 26881 | 17238 | 460 | 2025-06-10 | |
| 原油 | 2509 | 470.2 | 475 | 467.1 | 472.3 | 471.4 | 4.1 | 6910 | 6316 | 760 | 2025-06-10 | |
| 原油 | 2510 | 468 | 472.5 | 465.2 | 470.1 | 469.9 | 4.5 | 614 | 1190 | -50 | 2025-06-10 | |
| 原油 | 2511 | 465.5 | 471.2 | 465.5 | 468.5 | 469.4 | 5.3 | 98 | 435 | -8 | 2025-06-10 | |
| 原油 | 2512 | 465 | 469.9 | 462.4 | 467.3 | 467.9 | 4.7 | 142 | 802 | -16 | 2025-06-10 | |
| 原油 | 2601 | 462.6 | 467.6 | 461.5 | 466.2 | 465.7 | 4.9 | 30 | 391 | -2 | 2025-06-10 | |
| 原油 | 2602 | 456.1 | 465.9 | 456.1 | 465.9 | 462.5 | 2.3 | 6 | 76 | -2 | 2025-06-10 | |
| 原油 | 2603 | 459.5 | 463.1 | 459.5 | 463.1 | 461.3 | 3.3 | 2 | 30 | -1 | 2025-06-10 | |
| 原油 | 2604 | 461 | 461 | 461 | 461 | 461 | 5.8 | 4 | 24 | -1 | 2025-06-10 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号