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 | 2512 | 462.6 | 469.7 | 460.3 | 467.9 | 465.2 | 5.8 | 124085 | 30457 | 835 | 2025-11-03 | |
| 原油 | 2601 | 462 | 469.6 | 461.6 | 468.6 | 466.1 | 6.5 | 26388 | 22000 | 433 | 2025-11-03 | |
| 原油 | 2602 | 462.7 | 469.2 | 461.5 | 468.6 | 466 | 6.4 | 6013 | 8437 | 399 | 2025-11-03 | |
| 原油 | 2603 | 463.3 | 469 | 462.3 | 468.5 | 466.9 | 6.9 | 790 | 3714 | -19 | 2025-11-03 | |
| 原油 | 2604 | 465.4 | 469.2 | 463.1 | 468.5 | 466.6 | 6.2 | 171 | 2823 | -27 | 2025-11-03 | |
| 原油 | 2605 | 465.8 | 469.5 | 464 | 468.7 | 466.7 | 5.6 | 67 | 1980 | -21 | 2025-11-03 | |
| 原油 | 2606 | 463 | 469.7 | 463 | 467.9 | 467.3 | 5.9 | 352 | 5335 | -9 | 2025-11-03 | |
| 原油 | 2607 | 467.4 | 468.5 | 463.4 | 467.8 | 466 | 4.8 | 15 | 470 | 1 | 2025-11-03 | |
| 原油 | 2608 | 468.5 | 468.9 | 464.9 | 466 | 466.9 | 5.1 | 37 | 168 | 6 | 2025-11-03 | |
| 原油 | 2609 | 468.3 | 468.9 | 465 | 466.8 | 466.9 | 6.8 | 12 | 256 | 1 | 2025-11-03 | |
| 原油 | 2610 | 469.5 | 469.5 | 466.9 | 466.9 | 468.2 | 8.3 | 2 | 5 | 0 | 2025-11-03 | |
| 原油 | 2611 | 463.2 | 463.2 | 3.3 | 0 | 0 | 0 | 2025-11-03 | ||||
| 原油 | 2612 | 467.3 | 468.4 | 464.5 | 465.1 | 466.9 | 7.7 | 14 | 114 | 1 | 2025-11-03 | |
| 原油 | 2703 | 460.2 | 460.2 | 0.5 | 0 | 25 | 0 | 2025-11-03 | ||||
| 原油 | 2706 | 465.5 | 465.5 | 465.3 | 465.3 | 465.4 | 5.7 | 2 | 43 | 0 | 2025-11-03 | |
| 原油 | 2709 | 465.2 | 468.8 | 465.2 | 468.8 | 467.9 | 7.9 | 4 | 77 | 0 | 2025-11-03 | |
| 原油 | 2712 | 467 | 467 | 457.8 | 457.8 | 463.7 | 3.0 | 3 | 91 | -1 | 2025-11-03 | |
| 原油 | 2803 | 468.6 | 468.6 | 466.2 | 466.2 | 467.4 | 7.6 | 2 | 78 | 1 | 2025-11-03 | |
| 原油 | 2806 | 468.8 | 468.8 | 468.8 | 468.8 | 468.8 | 7.2 | 1 | 133 | 1 | 2025-11-03 | |
| 原油 | 2809 | 470 | 470 | 470 | 470 | 470 | 7.7 | 1 | 107 | -1 | 2025-11-03 | |
| 原油 | 2511 | 454 | 456 | 423.1 | 450.7 | 450.8 | -5.0 | 22 | 278 | 0 | 2025-10-31 | |
| 原油 | 2512 | 458.4 | 463.2 | 456.3 | 458.7 | 459.4 | -3.1 | 80193 | 29622 | -1886 | 2025-10-31 | |
| 原油 | 2601 | 458.9 | 463.5 | 457.1 | 458.8 | 459.6 | -1.7 | 17164 | 21567 | -1175 | 2025-10-31 | |
| 原油 | 2602 | 458.5 | 463.3 | 456.8 | 459 | 459.6 | -1.3 | 3088 | 8038 | -241 | 2025-10-31 | |
| 原油 | 2603 | 459.3 | 463.8 | 457.5 | 459.5 | 460 | -1.1 | 405 | 3733 | -5 | 2025-10-31 | |
| 原油 | 2604 | 458 | 464.3 | 457.9 | 459.8 | 460.4 | -1.6 | 135 | 2850 | 7 | 2025-10-31 | |
| 原油 | 2605 | 458.5 | 464.8 | 458.5 | 460.4 | 461.1 | -0.5 | 48 | 2001 | 1 | 2025-10-31 | |
| 原油 | 2606 | 459.6 | 464.7 | 458.2 | 460.6 | 461.4 | -0.6 | 316 | 5344 | 80 | 2025-10-31 | |
| 原油 | 2607 | 458.4 | 464.3 | 458.4 | 461.7 | 461.2 | 0.7 | 55 | 469 | -7 | 2025-10-31 | |
| 原油 | 2608 | 458.4 | 465.4 | 458.4 | 462.8 | 461.8 | -0.2 | 138 | 162 | 96 | 2025-10-31 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号