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 | 436.3 | 421.5 | 421.7 | 426.8 | -9.7 | 44486 | 34239 | 4671 | 2026-01-05 | |
| 原油 | 2603 | 436 | 436.4 | 423.4 | 423.5 | 428.2 | -8.9 | 18602 | 26094 | 2681 | 2026-01-05 | |
| 原油 | 2604 | 435.7 | 435.8 | 423.9 | 424.3 | 427.4 | -8.2 | 6301 | 11782 | 674 | 2026-01-05 | |
| 原油 | 2605 | 433.4 | 438.6 | 425.1 | 425.5 | 428.2 | -8.5 | 1591 | 5379 | 151 | 2026-01-05 | |
| 原油 | 2606 | 431 | 438.4 | 426.4 | 426.8 | 430.5 | -5.8 | 889 | 6524 | 283 | 2026-01-05 | |
| 原油 | 2607 | 436.5 | 436.5 | 427.4 | 427.4 | 432.1 | -4.2 | 82 | 1471 | 25 | 2026-01-05 | |
| 原油 | 2608 | 437.4 | 437.4 | 428.6 | 429 | 432.9 | -4.7 | 93 | 878 | 12 | 2026-01-05 | |
| 原油 | 2609 | 436.9 | 439.1 | 429.3 | 430.1 | 432.9 | -4.8 | 137 | 1284 | 88 | 2026-01-05 | |
| 原油 | 2610 | 436.4 | 438.4 | 431.3 | 431.4 | 434.6 | -4.0 | 75 | 859 | 11 | 2026-01-05 | |
| 原油 | 2611 | 435.9 | 435.9 | 433 | 433 | 435.1 | -3.2 | 4 | 21 | 3 | 2026-01-05 | |
| 原油 | 2612 | 439.1 | 439.1 | 431.5 | 431.5 | 436.2 | -4.8 | 41 | 418 | 7 | 2026-01-05 | |
| 原油 | 2701 | 444 | 444 | 434.5 | 434.5 | 439.9 | -1.1 | 5 | 3 | 3 | 2026-01-05 | |
| 原油 | 2703 | 434 | 434 | 433.6 | 433.6 | 433.8 | -8.7 | 3 | 27 | 1 | 2026-01-05 | |
| 原油 | 2706 | 436 | 438.4 | 435.9 | 438.4 | 436.2 | -7.1 | 8 | 60 | 5 | 2026-01-05 | |
| 原油 | 2709 | 438.9 | 438.9 | -9.3 | 0 | 74 | 0 | 2026-01-05 | ||||
| 原油 | 2712 | 442.5 | 442.5 | -7.0 | 0 | 94 | 0 | 2026-01-05 | ||||
| 原油 | 2803 | 444.2 | 444.2 | 444.1 | 444.1 | 444.1 | -13.5 | 5 | 97 | -3 | 2026-01-05 | |
| 原油 | 2806 | 449.5 | 449.5 | 449.5 | 449.5 | 449.5 | -6.2 | 1 | 119 | -1 | 2026-01-05 | |
| 原油 | 2809 | 459.1 | 459.1 | 449 | 449 | 452.6 | -5.1 | 9 | 150 | 6 | 2026-01-05 | |
| 原油 | 2812 | 453.8 | 453.8 | -4.3 | 0 | 40 | 0 | 2026-01-05 | ||||
| 原油 | 2601 | 420 | 429.4 | 420 | 429.4 | 427.4 | -3.9 | 22 | 2605 | -11 | 2025-12-31 | |
| 原油 | 2602 | 438.5 | 439.6 | 428.4 | 432.2 | 436.5 | -2.1 | 51990 | 29568 | -816 | 2025-12-31 | |
| 原油 | 2603 | 440.2 | 440.7 | 432 | 433.2 | 437.1 | -2.2 | 13220 | 23413 | 385 | 2025-12-31 | |
| 原油 | 2604 | 439.3 | 439.5 | 432 | 432.5 | 435.6 | -2.9 | 4311 | 11108 | 1080 | 2025-12-31 | |
| 原油 | 2605 | 439.2 | 439.6 | 433 | 433.3 | 436.7 | -2.4 | 806 | 5228 | 282 | 2025-12-31 | |
| 原油 | 2606 | 440.1 | 440.2 | 433.1 | 433.1 | 436.3 | -2.8 | 296 | 6241 | 71 | 2025-12-31 | |
| 原油 | 2607 | 439.3 | 439.3 | 435.4 | 436 | 436.3 | -2.7 | 19 | 1446 | 4 | 2025-12-31 | |
| 原油 | 2608 | 439.2 | 440.1 | 436 | 436.1 | 437.6 | -2.1 | 24 | 866 | 2 | 2025-12-31 | |
| 原油 | 2609 | 439.8 | 441 | 436.4 | 436.7 | 437.7 | -2.3 | 108 | 1196 | 0 | 2025-12-31 | |
| 原油 | 2610 | 439.3 | 440.3 | 437.1 | 438.8 | 438.6 | -1.1 | 16 | 848 | -6 | 2025-12-31 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号