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 | 2602 | 436 | 445.7 | 432 | 445.6 | 437.7 | 2.0 | 65072 | 22556 | -2495 | 2026-01-13 | |
| 原油 | 2603 | 436.6 | 446.7 | 433.3 | 446.7 | 439.4 | 2.6 | 51190 | 33792 | 4111 | 2026-01-13 | |
| 原油 | 2604 | 438.5 | 445.8 | 433.6 | 445.4 | 439.7 | 2.6 | 11257 | 15997 | -198 | 2026-01-13 | |
| 原油 | 2605 | 439.1 | 446.4 | 435.2 | 446.4 | 441.4 | 2.3 | 3800 | 6251 | -347 | 2026-01-13 | |
| 原油 | 2606 | 441.1 | 447 | 436.6 | 447 | 442.9 | 2.3 | 2057 | 5496 | -530 | 2026-01-13 | |
| 原油 | 2607 | 442.7 | 447.8 | 437.8 | 447.6 | 443.9 | 1.7 | 411 | 2264 | -21 | 2026-01-13 | |
| 原油 | 2608 | 443 | 449.1 | 439.3 | 448.1 | 445.1 | 1.1 | 148 | 993 | -38 | 2026-01-13 | |
| 原油 | 2609 | 445.7 | 449.9 | 439.5 | 449.9 | 444 | -1.3 | 421 | 1760 | 56 | 2026-01-13 | |
| 原油 | 2610 | 446.5 | 449.8 | 441.4 | 449.8 | 446.9 | 0.7 | 153 | 990 | 29 | 2026-01-13 | |
| 原油 | 2611 | 443.8 | 450.1 | 441.6 | 449.9 | 446.3 | 0.3 | 176 | 321 | 137 | 2026-01-13 | |
| 原油 | 2612 | 447.2 | 452 | 442.3 | 451.5 | 448.3 | 0.0 | 443 | 1077 | 92 | 2026-01-13 | |
| 原油 | 2701 | 445 | 450.8 | 445 | 450.8 | 449.5 | 2.7 | 5 | 12 | 4 | 2026-01-13 | |
| 原油 | 2703 | 451.3 | 451.3 | 5.4 | 0 | 34 | 0 | 2026-01-13 | ||||
| 原油 | 2706 | 456 | 456 | 449.1 | 449.1 | 453 | -3.8 | 3 | 73 | 0 | 2026-01-13 | |
| 原油 | 2709 | 465.9 | 465.9 | 465.9 | 465.9 | 465.9 | 5.8 | 1 | 87 | 0 | 2026-01-13 | |
| 原油 | 2712 | 448.9 | 466.6 | 448.9 | 466.6 | 463.1 | 3.1 | 21 | 105 | 7 | 2026-01-13 | |
| 原油 | 2803 | 492.2 | 492.3 | 463.2 | 468.1 | 473.3 | 12.3 | 27 | 90 | 3 | 2026-01-13 | |
| 原油 | 2806 | 466.8 | 469.8 | 466.6 | 469.8 | 467.4 | 7.7 | 9 | 124 | 2 | 2026-01-13 | |
| 原油 | 2809 | 471 | 472 | 471 | 472 | 471.5 | 6.6 | 2 | 153 | 1 | 2026-01-13 | |
| 原油 | 2812 | 476.9 | 477 | 472.7 | 477 | 475.9 | 10.7 | 6 | 46 | 3 | 2026-01-13 | |
| 原油 | 2602 | 431.7 | 440.1 | 429.8 | 437.5 | 435.7 | 9.9 | 86570 | 25051 | -4878 | 2026-01-12 | |
| 原油 | 2603 | 432.5 | 440.8 | 430.3 | 438.6 | 436.8 | 9.9 | 52929 | 29681 | 1226 | 2026-01-12 | |
| 原油 | 2604 | 433 | 441.5 | 431.4 | 438.5 | 437.1 | 8.1 | 12805 | 16195 | -232 | 2026-01-12 | |
| 原油 | 2605 | 435.4 | 443.4 | 433.6 | 440.4 | 439.1 | 9.5 | 3987 | 6598 | -61 | 2026-01-12 | |
| 原油 | 2606 | 437.7 | 444.8 | 435.7 | 441.9 | 440.6 | 7.5 | 2173 | 6026 | 32 | 2026-01-12 | |
| 原油 | 2607 | 440.1 | 445.6 | 437.3 | 443.5 | 442.2 | 5.1 | 786 | 2285 | 430 | 2026-01-12 | |
| 原油 | 2608 | 439.7 | 447.8 | 439.7 | 445.1 | 444 | 5.6 | 245 | 1031 | -14 | 2026-01-12 | |
| 原油 | 2609 | 441.1 | 449.8 | 439.4 | 445.7 | 445.3 | 7.4 | 618 | 1704 | 141 | 2026-01-12 | |
| 原油 | 2610 | 442.1 | 447.8 | 441 | 447.3 | 446.2 | 8.0 | 204 | 961 | 75 | 2026-01-12 | |
| 原油 | 2611 | 442.2 | 447.9 | 441.4 | 447.3 | 446 | 6.1 | 216 | 184 | 116 | 2026-01-12 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号