UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
洲际期货交易所(ICE)_Europe
Brent原油 WTI原油 中东高硫原油 ICE重柴油 ICE取暖油 RBOB汽油 ECX CER UK天然气 UK Peak Electricity UK Base Electricity TTF天然气 Rotterdam煤炭 GASPOOL天然气 Newcastle煤炭 NCG天然气 Richards Bay煤炭Brent原油
| 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 |
| Brent原油 | 1410 | 102.29 | 102.29 | 102.29 | 102.39 | 0.15 | 1733 | 1143 | 美元/桶 | 2013-11-04 | ||
| Brent原油 | 1411 | 101.97 | 0.15 | 1770 | 947 | 美元/桶 | 2013-11-04 | |||||
| Brent原油 | 1412 | 101.35 | 101.81 | 101.02 | 101.54 | 0.16 | 34308 | 38100 | 美元/桶 | 2013-11-04 | ||
| Brent原油 | 1501 | 101.18 | 0.16 | 964 | 469 | 美元/桶 | 2013-11-04 | |||||
| Brent原油 | 1312 | 109.05 | 109.41 | 105.78 | 105.91 | -2.93 | 320851 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1401 | 108.82 | 109.17 | 105.75 | 105.89 | -2.74 | 179825 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1402 | 108.33 | 108.67 | 105.44 | 105.6 | -2.57 | 78229 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1403 | 107.83 | 108.16 | 105.1 | 105.25 | -2.42 | 51190 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1404 | 107.33 | 107.66 | 104.73 | 104.89 | -2.28 | 26295 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1405 | 106.86 | 107.19 | 104.32 | 104.49 | -2.20 | 15931 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1406 | 106.11 | 106.73 | 103.89 | 104.06 | -2.18 | 44323 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1407 | 106.21 | 106.21 | 103.5 | 103.64 | -2.16 | 3163 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1408 | 105.36 | 105.36 | 103.28 | 103.19 | -2.12 | 1912 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1409 | 104.85 | 104.85 | 103.24 | 102.68 | -2.08 | 3784 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1410 | 102.24 | -2.02 | 1143 | 0 | 美元/桶 | 2013-11-01 | |||||
| Brent原油 | 1411 | 102.44 | 102.44 | 102.44 | 101.82 | -1.96 | 947 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1412 | 103.15 | 103.69 | 101.25 | 101.38 | -1.91 | 38100 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1501 | 101.02 | -1.85 | 469 | 0 | 美元/桶 | 2013-11-01 | |||||
| Brent原油 | 1502 | 100.65 | -1.79 | 82 | 0 | 美元/桶 | 2013-11-01 | |||||
| Brent原油 | 1503 | 100.23 | -1.72 | 430 | 0 | 美元/桶 | 2013-11-01 | |||||
| Brent原油 | 1504 | 99.8 | -1.65 | 87 | 0 | 美元/桶 | 2013-11-01 | |||||
| Brent原油 | 1505 | 99.36 | -1.58 | 26 | 0 | 美元/桶 | 2013-11-01 | |||||
| Brent原油 | 1506 | 100.68 | 100.74 | 98.8 | 98.91 | -1.51 | 3984 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1507 | 98.52 | -1.45 | 26 | 0 | 美元/桶 | 2013-11-01 | |||||
| Brent原油 | 1508 | 98.15 | -1.37 | 80 | 0 | 美元/桶 | 2013-11-01 | |||||
| Brent原油 | 1509 | 97.77 | -1.30 | 283 | 0 | 美元/桶 | 2013-11-01 | |||||
| Brent原油 | 1510 | 97.4 | -1.22 | 60 | 0 | 美元/桶 | 2013-11-01 | |||||
| Brent原油 | 1511 | 97 | -1.16 | 148 | 0 | 美元/桶 | 2013-11-01 | |||||
| Brent原油 | 1512 | 97.86 | 97.91 | 96.5 | 96.61 | -1.11 | 6484 | 0 | 美元/桶 | 2013-11-01 | ||
| Brent原油 | 1601 | 96.25 | -1.07 | 0 | 0 | 美元/桶 | 2013-11-01 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号