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 | 2510 | 487.7 | 496 | 486.4 | 493.2 | 491.8 | 2.0 | 90876 | 28983 | -1177 | 2025-09-03 | |
| 原油 | 2511 | 489.7 | 497 | 488.1 | 494.1 | 493.2 | 2.0 | 19552 | 18711 | 104 | 2025-09-03 | |
| 原油 | 2512 | 490.1 | 496 | 487.8 | 493.6 | 492.4 | 2.0 | 6852 | 11770 | 32 | 2025-09-03 | |
| 原油 | 2601 | 487.9 | 494.6 | 487 | 492 | 491.4 | 2.2 | 953 | 4237 | -34 | 2025-09-03 | |
| 原油 | 2602 | 485.6 | 492.4 | 485.5 | 490.2 | 489.7 | 1.2 | 193 | 1745 | -18 | 2025-09-03 | |
| 原油 | 2603 | 484.7 | 491 | 484.7 | 488.5 | 487.9 | 1.8 | 52 | 1912 | -2 | 2025-09-03 | |
| 原油 | 2604 | 484 | 488.7 | 483.5 | 486.5 | 486.7 | 2.1 | 66 | 1252 | 42 | 2025-09-03 | |
| 原油 | 2605 | 482.6 | 485.7 | 482.6 | 485.7 | 483.9 | 0.5 | 5 | 414 | -2 | 2025-09-03 | |
| 原油 | 2606 | 481.3 | 487.8 | 481.3 | 484.1 | 485 | 2.9 | 71 | 957 | -27 | 2025-09-03 | |
| 原油 | 2607 | 480.6 | 485.6 | 480.1 | 484.9 | 483 | 0.8 | 8 | 63 | -1 | 2025-09-03 | |
| 原油 | 2608 | 482.8 | 482.8 | 482.8 | 482.8 | 482.8 | 6.2 | 1 | 39 | -1 | 2025-09-03 | |
| 原油 | 2609 | 482.3 | 483.5 | 480.1 | 483.5 | 481.5 | 1.3 | 10 | 52 | -1 | 2025-09-03 | |
| 原油 | 2612 | 481 | 481 | 481 | 481 | 481 | 4.0 | 1 | 55 | 0 | 2025-09-03 | |
| 原油 | 2703 | 477.7 | 477.7 | 477.7 | 477.7 | 477.7 | 1.8 | 1 | 34 | 0 | 2025-09-03 | |
| 原油 | 2706 | 479.4 | 479.4 | 479.4 | 479.4 | 479.4 | 4.4 | 1 | 49 | 0 | 2025-09-03 | |
| 原油 | 2709 | 477.3 | 477.3 | 474.3 | 474.3 | 476.2 | 4.9 | 3 | 78 | -1 | 2025-09-03 | |
| 原油 | 2712 | 475.5 | 480.1 | 472.1 | 472.1 | 476.8 | 0.4 | 9 | 94 | 3 | 2025-09-03 | |
| 原油 | 2803 | 471.4 | 471.4 | 0.0 | 0 | 82 | 0 | 2025-09-03 | ||||
| 原油 | 2806 | 471 | 476 | 470.4 | 471 | 471.7 | 0.7 | 20 | 165 | -4 | 2025-09-03 | |
| 原油 | 2809 | 472 | 472 | -0.7 | 0 | 3 | 0 | 2025-09-03 | ||||
| 原油 | 2510 | 487 | 492.5 | 487 | 490.4 | 489.8 | 6.2 | 79803 | 30151 | -1996 | 2025-09-02 | |
| 原油 | 2511 | 488 | 493.8 | 488 | 492.3 | 491.2 | 7.2 | 20311 | 18607 | 960 | 2025-09-02 | |
| 原油 | 2512 | 487.7 | 492.6 | 487.5 | 491.5 | 490.4 | 6.6 | 7084 | 11738 | 433 | 2025-09-02 | |
| 原油 | 2601 | 487.2 | 490.9 | 486.7 | 490.2 | 489.2 | 6.3 | 1809 | 4271 | 127 | 2025-09-02 | |
| 原油 | 2602 | 485.9 | 522.7 | 485.4 | 488.4 | 488.5 | 6.5 | 266 | 1763 | -32 | 2025-09-02 | |
| 原油 | 2603 | 484.3 | 487.6 | 483.9 | 486.4 | 486.1 | 6.3 | 192 | 1914 | -52 | 2025-09-02 | |
| 原油 | 2604 | 483.5 | 485.7 | 483.5 | 484.5 | 484.6 | 5.9 | 125 | 1210 | 42 | 2025-09-02 | |
| 原油 | 2605 | 482.4 | 484.4 | 482.4 | 483.4 | 483.4 | 5.9 | 6 | 416 | -1 | 2025-09-02 | |
| 原油 | 2606 | 482.1 | 483.5 | 480.1 | 482 | 482.1 | 5.2 | 30 | 984 | 7 | 2025-09-02 | |
| 原油 | 2607 | 482.2 | 482.2 | 482.2 | 482.2 | 482.2 | 8.8 | 1 | 64 | 0 | 2025-09-02 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号