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 | 2601 | 435.9 | 439.7 | 434.9 | 436.5 | 437.1 | 0.2 | 55889 | 23684 | -2845 | 2025-12-15 | |
| 原油 | 2602 | 436.6 | 438.5 | 435 | 437.3 | 437.2 | -1.3 | 32989 | 31767 | 3677 | 2025-12-15 | |
| 原油 | 2603 | 437.7 | 439.4 | 436.1 | 438.2 | 438.1 | -1.8 | 5316 | 12795 | 661 | 2025-12-15 | |
| 原油 | 2604 | 437.5 | 440.3 | 437.1 | 438.9 | 439.3 | -1.1 | 741 | 4594 | 30 | 2025-12-15 | |
| 原油 | 2605 | 439 | 440.8 | 437.9 | 439.6 | 439.7 | -1.4 | 738 | 3688 | 191 | 2025-12-15 | |
| 原油 | 2606 | 440.1 | 442 | 438.6 | 440.1 | 440.3 | -1.6 | 363 | 5829 | 60 | 2025-12-15 | |
| 原油 | 2607 | 441.1 | 441.9 | 439.5 | 441 | 440.8 | -1.5 | 30 | 1308 | 5 | 2025-12-15 | |
| 原油 | 2608 | 441.3 | 442.1 | 439.4 | 440.1 | 440.9 | -2.9 | 179 | 1078 | 54 | 2025-12-15 | |
| 原油 | 2609 | 440.8 | 440.9 | 438.7 | 439.9 | 440 | -1.5 | 47 | 584 | 34 | 2025-12-15 | |
| 原油 | 2610 | 441 | 441.1 | 437.5 | 438.4 | 439.3 | -2.6 | 143 | 638 | 122 | 2025-12-15 | |
| 原油 | 2611 | 439 | 439.3 | 439 | 439.3 | 439.1 | -2.3 | 2 | 12 | 1 | 2025-12-15 | |
| 原油 | 2612 | 441 | 441.7 | 439 | 439.5 | 440.2 | -2.4 | 9 | 138 | 2 | 2025-12-15 | |
| 原油 | 2703 | 449.4 | 449.4 | -0.9 | 0 | 25 | 0 | 2025-12-15 | ||||
| 原油 | 2706 | 440.3 | 440.3 | 0.0 | 0 | 45 | 0 | 2025-12-15 | ||||
| 原油 | 2709 | 437.7 | 437.7 | 437.7 | 437.7 | 437.7 | -4.4 | 1 | 71 | 0 | 2025-12-15 | |
| 原油 | 2712 | 445.9 | 445.9 | 444.8 | 444.8 | 445.3 | -0.6 | 2 | 81 | 0 | 2025-12-15 | |
| 原油 | 2803 | 448 | 448 | -1.5 | 0 | 74 | 0 | 2025-12-15 | ||||
| 原油 | 2806 | 450.5 | 450.5 | 0.0 | 0 | 113 | 0 | 2025-12-15 | ||||
| 原油 | 2809 | 448.7 | 448.7 | 0.0 | 0 | 135 | 0 | 2025-12-15 | ||||
| 原油 | 2812 | 444.2 | 444.2 | 444.2 | 444.2 | 444.2 | -5.8 | 2 | 26 | 0 | 2025-12-15 | |
| 原油 | 2601 | 437.8 | 440.4 | 433.5 | 437.6 | 436.9 | -4.3 | 60520 | 26445 | -1755 | 2025-12-12 | |
| 原油 | 2602 | 439.3 | 441.8 | 435.2 | 438.5 | 438.5 | -4.4 | 36324 | 28090 | 3708 | 2025-12-12 | |
| 原油 | 2603 | 440.5 | 442.8 | 436.2 | 439.5 | 439.9 | -3.7 | 11385 | 12134 | -750 | 2025-12-12 | |
| 原油 | 2604 | 441.2 | 443.5 | 437.6 | 440.5 | 440.4 | -3.8 | 874 | 4564 | 24 | 2025-12-12 | |
| 原油 | 2605 | 441 | 444 | 437.9 | 441.4 | 441.1 | -3.3 | 898 | 3497 | 171 | 2025-12-12 | |
| 原油 | 2606 | 444 | 444.5 | 438.5 | 441.6 | 441.9 | -3.4 | 622 | 5769 | 52 | 2025-12-12 | |
| 原油 | 2607 | 443.1 | 444.5 | 439.7 | 443.8 | 442.3 | -2.7 | 106 | 1303 | -1 | 2025-12-12 | |
| 原油 | 2608 | 443.2 | 444.7 | 439.6 | 443.5 | 443.8 | -1.3 | 372 | 1024 | 176 | 2025-12-12 | |
| 原油 | 2609 | 442.1 | 443.7 | 440 | 443.7 | 441.5 | -3.3 | 40 | 550 | 21 | 2025-12-12 | |
| 原油 | 2610 | 443.4 | 443.5 | 439.2 | 442.6 | 441.9 | -2.3 | 125 | 516 | 95 | 2025-12-12 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号