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 | 519.7 | 511.1 | 513.9 | 514.1 | -6.2 | 129173 | 20068 | -3362 | 2025-07-11 | |
| 原油 | 2509 | 508.8 | 509.5 | 502.1 | 504.2 | 504.1 | -6.9 | 43346 | 22263 | -867 | 2025-07-11 | |
| 原油 | 2510 | 501 | 502.4 | 495.7 | 497.2 | 497.4 | -6.0 | 8173 | 12633 | 94 | 2025-07-11 | |
| 原油 | 2511 | 495.8 | 496.2 | 490.5 | 492 | 492.1 | -5.4 | 1524 | 3841 | 282 | 2025-07-11 | |
| 原油 | 2512 | 489.7 | 490.7 | 486.5 | 488.2 | 488.3 | -3.9 | 307 | 3808 | 0 | 2025-07-11 | |
| 原油 | 2601 | 488.5 | 488.5 | 483.5 | 484.8 | 484.8 | -3.0 | 126 | 2424 | -36 | 2025-07-11 | |
| 原油 | 2602 | 484.2 | 484.2 | 480.2 | 482.3 | 481.2 | -2.9 | 298 | 918 | -91 | 2025-07-11 | |
| 原油 | 2603 | 480 | 480.9 | 478.1 | 479.6 | 479.1 | -3.8 | 186 | 387 | 62 | 2025-07-11 | |
| 原油 | 2604 | 477.3 | 477.3 | 477.2 | 477.2 | 477.2 | -3.5 | 2 | 39 | 1 | 2025-07-11 | |
| 原油 | 2605 | 474.3 | 475.2 | 474.3 | 475.2 | 474.7 | -4.1 | 2 | 24 | 0 | 2025-07-11 | |
| 原油 | 2606 | 474.9 | 474.9 | 473.1 | 474.6 | 474 | -2.7 | 8 | 123 | 3 | 2025-07-11 | |
| 原油 | 2607 | 473.7 | 473.7 | -1.3 | 0 | 3 | 0 | 2025-07-11 | ||||
| 原油 | 2609 | 470.1 | 472.3 | 467.3 | 467.7 | 469.5 | -3.4 | 6 | 39 | 1 | 2025-07-11 | |
| 原油 | 2612 | 468.1 | 468.1 | 0.0 | 0 | 30 | 0 | 2025-07-11 | ||||
| 原油 | 2703 | 468 | 468 | 0.0 | 0 | 22 | 0 | 2025-07-11 | ||||
| 原油 | 2706 | 468.9 | 468.9 | 0.0 | 0 | 31 | 0 | 2025-07-11 | ||||
| 原油 | 2709 | 464.6 | 464.6 | 0.0 | 0 | 45 | 0 | 2025-07-11 | ||||
| 原油 | 2712 | 462.1 | 462.3 | 462.1 | 462.3 | 462.2 | -3.6 | 3 | 43 | 2 | 2025-07-11 | |
| 原油 | 2803 | 461.6 | 461.6 | 461.6 | 461.6 | 461.6 | -4.2 | 2 | 80 | 2 | 2025-07-11 | |
| 原油 | 2806 | 465 | 465 | 459.9 | 461.5 | 462.1 | -2.3 | 7 | 48 | 3 | 2025-07-11 | |
| 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 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号