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 | 519.7 | 523.6 | 517.6 | 522.5 | 520.3 | 4.6 | 113989 | 23431 | -1077 | 2025-07-10 | |
| 原油 | 2509 | 511.8 | 513.5 | 508.2 | 512.3 | 511 | 0.4 | 32413 | 23130 | 631 | 2025-07-10 | |
| 原油 | 2510 | 503.7 | 506 | 501.1 | 504.8 | 503.4 | 0.1 | 6234 | 12539 | 425 | 2025-07-10 | |
| 原油 | 2511 | 497.5 | 500.2 | 495.2 | 498.9 | 497.5 | 0.6 | 848 | 3559 | -40 | 2025-07-10 | |
| 原油 | 2512 | 493.7 | 495.5 | 490.4 | 494.3 | 492.2 | -0.1 | 488 | 3808 | -100 | 2025-07-10 | |
| 原油 | 2601 | 490.8 | 491.5 | 486.5 | 490.1 | 487.8 | -1.4 | 370 | 2460 | -121 | 2025-07-10 | |
| 原油 | 2602 | 486.7 | 488.6 | 482.7 | 487 | 484.1 | -1.3 | 282 | 1009 | -110 | 2025-07-10 | |
| 原油 | 2603 | 483.5 | 485.8 | 480.1 | 485.7 | 482.9 | -0.2 | 48 | 325 | -2 | 2025-07-10 | |
| 原油 | 2604 | 480.2 | 481.1 | 480.2 | 480.8 | 480.7 | 2.1 | 3 | 38 | -2 | 2025-07-10 | |
| 原油 | 2605 | 478.9 | 479.4 | 478.5 | 479.4 | 478.8 | 1.2 | 4 | 24 | -1 | 2025-07-10 | |
| 原油 | 2606 | 478.5 | 479.1 | 475.1 | 479.1 | 476.7 | -1.0 | 26 | 120 | 8 | 2025-07-10 | |
| 原油 | 2607 | 475 | 475 | 475 | 475 | 475 | 2.5 | 1 | 3 | 0 | 2025-07-10 | |
| 原油 | 2609 | 473.2 | 475.6 | 471.6 | 472 | 472.9 | 0.3 | 10 | 38 | 4 | 2025-07-10 | |
| 原油 | 2612 | 467 | 469.5 | 467 | 469.5 | 468.1 | -4.1 | 10 | 30 | 5 | 2025-07-10 | |
| 原油 | 2703 | 468 | 468 | 468 | 468 | 468 | 0.1 | 1 | 22 | 0 | 2025-07-10 | |
| 原油 | 2706 | 471.4 | 471.4 | 465.6 | 469.3 | 468.9 | -1.8 | 6 | 31 | 2 | 2025-07-10 | |
| 原油 | 2709 | 464.6 | 464.6 | 464.6 | 464.6 | 464.6 | -2.2 | 1 | 45 | 1 | 2025-07-10 | |
| 原油 | 2712 | 464.4 | 467 | 464.3 | 467 | 465.8 | -0.7 | 5 | 41 | 1 | 2025-07-10 | |
| 原油 | 2803 | 465.8 | 465.8 | 0.0 | 0 | 78 | 0 | 2025-07-10 | ||||
| 原油 | 2806 | 464 | 465.3 | 462.8 | 464.8 | 464.4 | 1.2 | 8 | 45 | 0 | 2025-07-10 | |
| 原油 | 2508 | 513 | 521 | 511.7 | 519.7 | 515.7 | 5.8 | 128915 | 24507 | -20 | 2025-07-09 | |
| 原油 | 2509 | 508.4 | 513.8 | 506.9 | 511.6 | 510.6 | 5.6 | 38011 | 22499 | 115 | 2025-07-09 | |
| 原油 | 2510 | 501.6 | 506.7 | 499.7 | 504 | 503.3 | 5.7 | 7725 | 12114 | 32 | 2025-07-09 | |
| 原油 | 2511 | 495.5 | 500.4 | 493.7 | 497.2 | 496.9 | 5.5 | 743 | 3599 | 20 | 2025-07-09 | |
| 原油 | 2512 | 490.6 | 495.9 | 489.2 | 493.3 | 492.3 | 5.1 | 417 | 3908 | 5 | 2025-07-09 | |
| 原油 | 2601 | 487.6 | 491.8 | 486 | 489.9 | 489.2 | 5.1 | 525 | 2581 | 32 | 2025-07-09 | |
| 原油 | 2602 | 484.2 | 488 | 482.6 | 486.1 | 485.4 | 7.9 | 431 | 1119 | -118 | 2025-07-09 | |
| 原油 | 2603 | 481.5 | 484.5 | 480.2 | 484.1 | 483.1 | 5.1 | 89 | 327 | 2 | 2025-07-09 | |
| 原油 | 2604 | 478.2 | 479.1 | 478.2 | 479.1 | 478.6 | 3.0 | 2 | 40 | -1 | 2025-07-09 | |
| 原油 | 2605 | 477.6 | 477.6 | 4.4 | 0 | 25 | 0 | 2025-07-09 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号