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 | 480.2 | 484.8 | 478.5 | 482 | 482.3 | -1.3 | 88629 | 25244 | -2399 | 2025-09-05 | |
| 原油 | 2511 | 482.8 | 484.1 | 479.2 | 481.9 | 481.9 | -2.7 | 23610 | 18456 | 27 | 2025-09-05 | |
| 原油 | 2512 | 480.3 | 483.1 | 478.6 | 480.7 | 481.1 | -3.3 | 7300 | 10674 | -31 | 2025-09-05 | |
| 原油 | 2601 | 479.6 | 481.3 | 477.2 | 478.9 | 479.5 | -4.1 | 1663 | 4506 | 104 | 2025-09-05 | |
| 原油 | 2602 | 478.2 | 479.2 | 475.4 | 476.6 | 477.5 | -5.0 | 246 | 1786 | 24 | 2025-09-05 | |
| 原油 | 2603 | 475.7 | 476.9 | 473.9 | 474.3 | 475.2 | -5.1 | 186 | 1903 | 0 | 2025-09-05 | |
| 原油 | 2604 | 474.2 | 475.7 | 472 | 473 | 473.7 | -4.8 | 82 | 1242 | -6 | 2025-09-05 | |
| 原油 | 2605 | 471.6 | 474 | 471.1 | 471.1 | 472.5 | -3.0 | 23 | 354 | -10 | 2025-09-05 | |
| 原油 | 2606 | 472 | 473 | 469.6 | 471.4 | 471.5 | -4.3 | 47 | 920 | 23 | 2025-09-05 | |
| 原油 | 2607 | 471.3 | 471.3 | 469.6 | 469.6 | 470.4 | -3.5 | 2 | 67 | 1 | 2025-09-05 | |
| 原油 | 2608 | 469.4 | 469.4 | 468.8 | 469 | 469 | -4.8 | 8 | 45 | 5 | 2025-09-05 | |
| 原油 | 2609 | 467.5 | 468.3 | 466.7 | 468 | 467.9 | -6.1 | 13 | 54 | 2 | 2025-09-05 | |
| 原油 | 2612 | 467.5 | 468.3 | 465.6 | 465.7 | 467.1 | -6.3 | 21 | 59 | 3 | 2025-09-05 | |
| 原油 | 2703 | 467.9 | 467.9 | 466 | 466 | 466.8 | -4.1 | 3 | 32 | -2 | 2025-09-05 | |
| 原油 | 2706 | 465 | 465 | 465 | 465 | 465 | -1.9 | 1 | 49 | 0 | 2025-09-05 | |
| 原油 | 2709 | 464.6 | 464.7 | 464.6 | 464.7 | 464.6 | -4.2 | 2 | 76 | -1 | 2025-09-05 | |
| 原油 | 2712 | 464.3 | 465 | 464.3 | 465 | 464.6 | -1.6 | 2 | 90 | -2 | 2025-09-05 | |
| 原油 | 2803 | 462.6 | 462.6 | -5.5 | 0 | 82 | 0 | 2025-09-05 | ||||
| 原油 | 2806 | 463 | 463 | 455.7 | 455.7 | 460.6 | -6.2 | 4 | 164 | -1 | 2025-09-05 | |
| 原油 | 2809 | 458.8 | 460.8 | 454.6 | 460.8 | 458 | -6.1 | 3 | 5 | 1 | 2025-09-05 | |
| 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 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号