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 | 2511 | 442.6 | 443.4 | 430.5 | 432.6 | 437.9 | -5.3 | 61924 | 13488 | -4710 | 2025-10-17 | |
| 原油 | 2512 | 444 | 445.6 | 433 | 435 | 439.6 | -6.0 | 89404 | 40343 | 4638 | 2025-10-17 | |
| 原油 | 2601 | 444.2 | 445.7 | 434 | 435.8 | 439.5 | -6.5 | 14097 | 17044 | 590 | 2025-10-17 | |
| 原油 | 2602 | 444.8 | 446.2 | 435.4 | 437.4 | 439.2 | -7.5 | 1521 | 4264 | 166 | 2025-10-17 | |
| 原油 | 2603 | 446.2 | 447 | 436.7 | 438.7 | 440.6 | -6.7 | 409 | 3085 | 33 | 2025-10-17 | |
| 原油 | 2604 | 446.6 | 446.6 | 437.1 | 439.7 | 439.7 | -8.6 | 139 | 2492 | -2 | 2025-10-17 | |
| 原油 | 2605 | 447.6 | 448 | 438.2 | 440.4 | 440.6 | -8.8 | 206 | 1185 | 36 | 2025-10-17 | |
| 原油 | 2606 | 447.7 | 449 | 439.2 | 442 | 441.9 | -8.0 | 249 | 5143 | 31 | 2025-10-17 | |
| 原油 | 2607 | 449 | 449.4 | 440.2 | 442.4 | 444 | -7.9 | 21 | 160 | 10 | 2025-10-17 | |
| 原油 | 2608 | 449.8 | 450.6 | 440.5 | 444.4 | 445.5 | -6.7 | 15 | 63 | 5 | 2025-10-17 | |
| 原油 | 2609 | 449.4 | 452.8 | 443.6 | 443.6 | 445.7 | -6.0 | 24 | 129 | -3 | 2025-10-17 | |
| 原油 | 2610 | 447.3 | 447.3 | -2.4 | 0 | 0 | 0 | 2025-10-17 | ||||
| 原油 | 2612 | 445.1 | 446.8 | 444.9 | 445.3 | 445.6 | -6.2 | 6 | 68 | 3 | 2025-10-17 | |
| 原油 | 2703 | 448.1 | 448.1 | 448.1 | 448.1 | 448.1 | -2.6 | 2 | 25 | 1 | 2025-10-17 | |
| 原油 | 2706 | 451.7 | 451.7 | -1.9 | 0 | 44 | 0 | 2025-10-17 | ||||
| 原油 | 2709 | 450.2 | 450.2 | 0.0 | 0 | 72 | 0 | 2025-10-17 | ||||
| 原油 | 2712 | 444.1 | 447.6 | 444 | 447.6 | 445.2 | -5.4 | 3 | 84 | 2 | 2025-10-17 | |
| 原油 | 2803 | 446 | 446 | 446 | 446 | 446 | -3.9 | 1 | 74 | -1 | 2025-10-17 | |
| 原油 | 2806 | 445.9 | 449.6 | 444 | 447.5 | 447.1 | -6.4 | 7 | 147 | -2 | 2025-10-17 | |
| 原油 | 2809 | 447 | 450.1 | 445.2 | 450 | 449.2 | -2.6 | 35 | 87 | 29 | 2025-10-17 | |
| 原油 | 2511 | 446.7 | 447.4 | 439.2 | 443.8 | 443.2 | 0.0 | 54700 | 18198 | -5021 | 2025-10-16 | |
| 原油 | 2512 | 449.6 | 449.8 | 441.6 | 445.9 | 445.6 | 0.7 | 51519 | 35705 | 1288 | 2025-10-16 | |
| 原油 | 2601 | 450 | 450.2 | 442.2 | 445.7 | 446 | 0.5 | 8249 | 16454 | 837 | 2025-10-16 | |
| 原油 | 2602 | 448 | 450.1 | 443.2 | 446.3 | 446.7 | 0.8 | 601 | 4098 | 53 | 2025-10-16 | |
| 原油 | 2603 | 449.5 | 450.8 | 444.2 | 447.4 | 447.3 | 0.0 | 200 | 3052 | 40 | 2025-10-16 | |
| 原油 | 2604 | 452.9 | 452.9 | 444.4 | 448.8 | 448.3 | -0.2 | 66 | 2494 | -18 | 2025-10-16 | |
| 原油 | 2605 | 451.2 | 452.4 | 446.1 | 449.8 | 449.4 | 0.5 | 44 | 1149 | 6 | 2025-10-16 | |
| 原油 | 2606 | 451.9 | 453.4 | 446.7 | 449.3 | 449.9 | -0.2 | 338 | 5112 | 20 | 2025-10-16 | |
| 原油 | 2607 | 453.3 | 454.1 | 447.3 | 451.3 | 451.9 | 1.9 | 18 | 150 | -5 | 2025-10-16 | |
| 原油 | 2608 | 448 | 454 | 448 | 451.5 | 452.2 | 1.6 | 13 | 58 | -2 | 2025-10-16 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号