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 | 2511 | 455.1 | 459.8 | 453.7 | 457.9 | 455.5 | -9.5 | 1783 | 278 | -1779 | 2025-10-29 | |
| 原油 | 2512 | 458.5 | 463.2 | 455 | 462.6 | 459.2 | -7.2 | 120627 | 32997 | -3129 | 2025-10-29 | |
| 原油 | 2601 | 458.9 | 462.5 | 455.6 | 461.5 | 459.8 | -6.4 | 23904 | 20106 | 754 | 2025-10-29 | |
| 原油 | 2602 | 459.8 | 462.8 | 456.2 | 461.4 | 459.9 | -6.7 | 5473 | 6796 | 626 | 2025-10-29 | |
| 原油 | 2603 | 460.1 | 463.1 | 456.8 | 461.9 | 460.6 | -6.6 | 1276 | 3685 | 312 | 2025-10-29 | |
| 原油 | 2604 | 461 | 463 | 457.3 | 462.1 | 460.7 | -6.8 | 514 | 2854 | 82 | 2025-10-29 | |
| 原油 | 2605 | 461.4 | 463 | 458.9 | 462.3 | 460.9 | -7.8 | 136 | 1985 | 20 | 2025-10-29 | |
| 原油 | 2606 | 461.5 | 463.3 | 459 | 462.4 | 461.6 | -5.0 | 487 | 5264 | -9 | 2025-10-29 | |
| 原油 | 2607 | 461.7 | 463.2 | 458.1 | 461.1 | 462.2 | -3.4 | 78 | 477 | 6 | 2025-10-29 | |
| 原油 | 2608 | 461.4 | 462.2 | 459.5 | 461.3 | 460.8 | -5.3 | 6 | 67 | -1 | 2025-10-29 | |
| 原油 | 2609 | 460.9 | 463.2 | 459.3 | 460.4 | 460.8 | -4.9 | 24 | 253 | -1 | 2025-10-29 | |
| 原油 | 2610 | 464 | 464 | -0.8 | 0 | 2 | 0 | 2025-10-29 | ||||
| 原油 | 2612 | 462 | 462.1 | 458.5 | 462.1 | 460.2 | -5.4 | 7 | 122 | 0 | 2025-10-29 | |
| 原油 | 2703 | 464.6 | 464.6 | -2.2 | 0 | 27 | 0 | 2025-10-29 | ||||
| 原油 | 2706 | 464.5 | 464.5 | -2.1 | 0 | 44 | 0 | 2025-10-29 | ||||
| 原油 | 2709 | 465.5 | 465.5 | 0.0 | 0 | 77 | 0 | 2025-10-29 | ||||
| 原油 | 2712 | 465.8 | 465.8 | 461 | 464.5 | 463.7 | -2.8 | 6 | 92 | 0 | 2025-10-29 | |
| 原油 | 2803 | 468.5 | 468.5 | -1.5 | 0 | 75 | 0 | 2025-10-29 | ||||
| 原油 | 2806 | 467.3 | 468 | 466.5 | 466.5 | 467.2 | -3.0 | 3 | 132 | -1 | 2025-10-29 | |
| 原油 | 2809 | 466.7 | 466.7 | 466.7 | 466.7 | 466.7 | -6.2 | 1 | 107 | 0 | 2025-10-29 | |
| 原油 | 2511 | 465.2 | 465.7 | 459.1 | 459.4 | 465 | 3.6 | 529 | 2057 | -517 | 2025-10-28 | |
| 原油 | 2512 | 467.7 | 469.3 | 462.5 | 462.7 | 466.4 | -2.0 | 101862 | 36126 | -3199 | 2025-10-28 | |
| 原油 | 2601 | 467.6 | 468.7 | 463.4 | 463.4 | 466.2 | -1.9 | 19764 | 19352 | -242 | 2025-10-28 | |
| 原油 | 2602 | 468 | 469 | 463.8 | 464.1 | 466.6 | -2.1 | 5719 | 6170 | 409 | 2025-10-28 | |
| 原油 | 2603 | 469 | 470 | 464.2 | 464.2 | 467.2 | -2.2 | 1170 | 3373 | 123 | 2025-10-28 | |
| 原油 | 2604 | 468.5 | 470.3 | 464.1 | 464.2 | 467.5 | -2.3 | 755 | 2772 | 49 | 2025-10-28 | |
| 原油 | 2605 | 469.4 | 470.5 | 464.5 | 464.6 | 468.7 | -1.9 | 520 | 1965 | 161 | 2025-10-28 | |
| 原油 | 2606 | 469.7 | 471 | 464 | 464.4 | 466.6 | -3.3 | 500 | 5273 | -25 | 2025-10-28 | |
| 原油 | 2607 | 468.1 | 469.7 | 463.6 | 464 | 465.6 | -3.8 | 173 | 471 | 135 | 2025-10-28 | |
| 原油 | 2608 | 468.5 | 468.8 | 462.4 | 462.4 | 466.1 | -3.2 | 13 | 68 | 3 | 2025-10-28 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号