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 | 2508 | 513 | 520.5 | 509.1 | 516.8 | 513.6 | -3.6 | 86327 | 12929 | -2032 | 2025-07-17 | |
| 原油 | 2509 | 503 | 508.5 | 499.3 | 505.4 | 502.9 | -4.1 | 77721 | 30501 | 2410 | 2025-07-17 | |
| 原油 | 2510 | 496.8 | 501.4 | 493.2 | 498.7 | 496.6 | -3.9 | 9100 | 13345 | -148 | 2025-07-17 | |
| 原油 | 2511 | 490 | 495.8 | 488.2 | 493.1 | 491.3 | -3.4 | 1091 | 4865 | -37 | 2025-07-17 | |
| 原油 | 2512 | 486 | 492.8 | 484.2 | 489.4 | 488 | -3.1 | 412 | 3939 | 27 | 2025-07-17 | |
| 原油 | 2601 | 481.9 | 489.9 | 481.6 | 485.6 | 485 | -2.8 | 266 | 2388 | -39 | 2025-07-17 | |
| 原油 | 2602 | 478.7 | 487.5 | 478.7 | 483 | 481 | -3.7 | 135 | 856 | -13 | 2025-07-17 | |
| 原油 | 2603 | 478.1 | 481.7 | 477.5 | 480.5 | 480.1 | -2.0 | 17 | 484 | -1 | 2025-07-17 | |
| 原油 | 2604 | 476.1 | 476.1 | 476.1 | 476.1 | 476.1 | -3.0 | 1 | 40 | 0 | 2025-07-17 | |
| 原油 | 2605 | 474.5 | 474.5 | 474.5 | 474.5 | 474.5 | -4.5 | 1 | 30 | 0 | 2025-07-17 | |
| 原油 | 2606 | 471.3 | 477.5 | 470.9 | 475 | 473.4 | -2.3 | 12 | 155 | 1 | 2025-07-17 | |
| 原油 | 2607 | 475.5 | 475.5 | -2.9 | 0 | 4 | 0 | 2025-07-17 | ||||
| 原油 | 2609 | 473.5 | 473.5 | 0.0 | 0 | 41 | 0 | 2025-07-17 | ||||
| 原油 | 2612 | 463.7 | 467.7 | 463.7 | 467.7 | 466.7 | 1.3 | 4 | 34 | 3 | 2025-07-17 | |
| 原油 | 2703 | 460.9 | 465.7 | 460.9 | 465.7 | 463.8 | -3.2 | 3 | 23 | 0 | 2025-07-17 | |
| 原油 | 2706 | 459.9 | 463.5 | 459.9 | 463.5 | 461.7 | -0.3 | 2 | 32 | 1 | 2025-07-17 | |
| 原油 | 2709 | 461.7 | 461.7 | 0.0 | 0 | 49 | 0 | 2025-07-17 | ||||
| 原油 | 2712 | 457.8 | 462.3 | 457.8 | 462.3 | 460 | -1.1 | 2 | 49 | 0 | 2025-07-17 | |
| 原油 | 2803 | 461.9 | 461.9 | -0.1 | 0 | 80 | 0 | 2025-07-17 | ||||
| 原油 | 2806 | 456.8 | 460.3 | 455.5 | 460.2 | 457.6 | -0.9 | 5 | 54 | 2 | 2025-07-17 | |
| 原油 | 2508 | 520.2 | 520.9 | 514.1 | 517.4 | 517.2 | -5.0 | 85719 | 14961 | -3552 | 2025-07-16 | |
| 原油 | 2509 | 508 | 509.2 | 504.8 | 507.9 | 507 | -2.3 | 52146 | 28091 | 1938 | 2025-07-16 | |
| 原油 | 2510 | 501.8 | 502.6 | 498.7 | 501.1 | 500.5 | -1.7 | 5790 | 13493 | 122 | 2025-07-16 | |
| 原油 | 2511 | 495.8 | 496.6 | 493.4 | 495.4 | 494.7 | -1.5 | 815 | 4902 | 168 | 2025-07-16 | |
| 原油 | 2512 | 491.3 | 492.5 | 489.8 | 491.3 | 491.1 | -2.4 | 101 | 3912 | 19 | 2025-07-16 | |
| 原油 | 2601 | 488.5 | 489.6 | 486.6 | 488 | 487.8 | -2.3 | 61 | 2427 | 9 | 2025-07-16 | |
| 原油 | 2602 | 485.5 | 487.1 | 483.8 | 484.8 | 484.7 | -2.1 | 57 | 869 | -5 | 2025-07-16 | |
| 原油 | 2603 | 482.5 | 483.3 | 480.9 | 481.9 | 482.1 | -2.1 | 19 | 485 | -3 | 2025-07-16 | |
| 原油 | 2604 | 480.8 | 480.8 | 477.1 | 479.9 | 479.1 | -4.0 | 13 | 40 | -1 | 2025-07-16 | |
| 原油 | 2605 | 478.4 | 481.8 | 476.5 | 478.4 | 479 | -0.1 | 14 | 30 | 3 | 2025-07-16 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号