UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
| 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 | 2501 | 543.5 | 546.8 | 536.6 | 546 | 541.8 | 4.5 | 89317 | 20161 | 1818 | 2024-12-13 | |
| 原油 | 2502 | 538.4 | 541.8 | 532.3 | 541.7 | 537 | 2.1 | 53253 | 24608 | 3955 | 2024-12-13 | |
| 原油 | 2503 | 536.2 | 539 | 529.2 | 539 | 534.7 | 2.3 | 6801 | 4765 | 469 | 2024-12-13 | |
| 原油 | 2504 | 533.1 | 535.6 | 526.8 | 535.6 | 531.2 | 1.0 | 334 | 379 | -20 | 2024-12-13 | |
| 原油 | 2505 | 529.3 | 532.6 | 522.9 | 531.9 | 529.3 | 1.5 | 139 | 187 | -11 | 2024-12-13 | |
| 原油 | 2506 | 527.3 | 530.5 | 522 | 529.3 | 528.4 | 2.6 | 122 | 406 | 36 | 2024-12-13 | |
| 原油 | 2507 | 526.6 | 526.6 | 526.6 | 526.6 | 526.6 | 1.3 | 1 | 17 | -1 | 2024-12-13 | |
| 原油 | 2508 | 522.1 | 522.1 | 522.1 | 522.1 | 522.1 | -3.0 | 1 | 14 | 0 | 2024-12-13 | |
| 原油 | 2509 | 524.3 | 524.3 | 524.3 | 524.3 | 524.3 | 3.7 | 1 | 46 | 1 | 2024-12-13 | |
| 原油 | 2510 | 522.8 | 522.8 | 522.8 | 522.8 | 522.8 | 3.0 | 1 | 5 | 1 | 2024-12-13 | |
| 原油 | 2511 | 519.4 | 519.4 | 1.0 | 0 | 3 | 0 | 2024-12-13 | ||||
| 原油 | 2512 | 517 | 519.1 | 517 | 518.4 | 518.1 | 0.9 | 3 | 39 | 2 | 2024-12-13 | |
| 原油 | 2603 | 514.9 | 514.9 | 3.2 | 0 | 13 | 0 | 2024-12-13 | ||||
| 原油 | 2606 | 518.5 | 518.5 | 0.9 | 0 | 78 | 0 | 2024-12-13 | ||||
| 原油 | 2609 | 513.2 | 513.2 | 3.2 | 0 | 22 | 0 | 2024-12-13 | ||||
| 原油 | 2612 | 513.5 | 513.5 | 0.9 | 0 | 16 | 0 | 2024-12-13 | ||||
| 原油 | 2703 | 511.8 | 511.8 | 0.0 | 0 | 21 | 0 | 2024-12-13 | ||||
| 原油 | 2706 | 510.5 | 510.5 | 0.0 | 0 | 41 | 0 | 2024-12-13 | ||||
| 原油 | 2709 | 510.5 | 510.5 | 0.0 | 0 | 21 | 0 | 2024-12-13 | ||||
| 原油 | 2712 | 508 | 508 | 0.0 | 0 | 6 | 0 | 2024-12-13 | ||||
| 原油 | 2501 | 535.2 | 545 | 533.1 | 543 | 537.3 | 7.4 | 80367 | 18330 | 970 | 2024-12-12 | |
| 原油 | 2502 | 532.6 | 540.6 | 529.9 | 538.9 | 534.9 | 7.7 | 41320 | 20653 | 2696 | 2024-12-12 | |
| 原油 | 2503 | 530.3 | 537.4 | 527.7 | 535.7 | 532.4 | 7.8 | 5246 | 4296 | 466 | 2024-12-12 | |
| 原油 | 2504 | 526.9 | 534 | 524.9 | 532.5 | 530.2 | 7.7 | 213 | 399 | 26 | 2024-12-12 | |
| 原油 | 2505 | 524.5 | 530.8 | 523.5 | 530 | 527.8 | 8.6 | 123 | 198 | -4 | 2024-12-12 | |
| 原油 | 2506 | 522.5 | 528.2 | 521.3 | 527.9 | 525.8 | 9.1 | 141 | 370 | 40 | 2024-12-12 | |
| 原油 | 2507 | 525.3 | 525.3 | 525.3 | 525.3 | 525.3 | 12.0 | 1 | 18 | 0 | 2024-12-12 | |
| 原油 | 2508 | 525.1 | 525.1 | 525.1 | 525.1 | 525.1 | 11.9 | 1 | 14 | 1 | 2024-12-12 | |
| 原油 | 2509 | 519.9 | 521.8 | 519.9 | 521.4 | 520.6 | 7.3 | 8 | 45 | -1 | 2024-12-12 | |
| 原油 | 2510 | 519.8 | 519.8 | 519.8 | 519.8 | 519.8 | 10.2 | 1 | 4 | 1 | 2024-12-12 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号