UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名稱 | 合約 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結算價 | 漲跌2 | 成交量 | 持倉量 | 持倉量變化 | 報價單位 | 日期 |
| 原油 | 2508 | 498 | 500.2 | 492.8 | 499.4 | 497 | 0.9 | 141645 | 30335 | 280 | 2025-07-01 | |
| 原油 | 2509 | 492.5 | 494.2 | 487.8 | 492.8 | 490.9 | 0.6 | 21493 | 20025 | 623 | 2025-07-01 | |
| 原油 | 2510 | 485.8 | 487.7 | 482.4 | 487.2 | 485.4 | 0.6 | 4431 | 10623 | 107 | 2025-07-01 | |
| 原油 | 2511 | 482.6 | 484 | 479.1 | 482.8 | 481.8 | 0.1 | 1396 | 3388 | 200 | 2025-07-01 | |
| 原油 | 2512 | 477.1 | 482.4 | 476.7 | 479.9 | 478.8 | -1.2 | 440 | 4097 | -15 | 2025-07-01 | |
| 原油 | 2601 | 476.6 | 480.2 | 474.2 | 477.3 | 476.5 | -1.9 | 368 | 2668 | 5 | 2025-07-01 | |
| 原油 | 2602 | 475.8 | 479.1 | 474.1 | 475.7 | 475 | -1.9 | 246 | 1311 | 24 | 2025-07-01 | |
| 原油 | 2603 | 478 | 478 | 472.6 | 474.8 | 473.9 | -2.6 | 34 | 88 | 11 | 2025-07-01 | |
| 原油 | 2604 | 476.3 | 476.3 | 476.3 | 476.3 | 476.3 | 1.4 | 1 | 38 | 1 | 2025-07-01 | |
| 原油 | 2605 | 470.6 | 470.6 | 470.6 | 470.6 | 470.6 | -2.6 | 1 | 25 | 1 | 2025-07-01 | |
| 原油 | 2606 | 463.8 | 475.7 | 462.1 | 470.7 | 470.2 | -2.4 | 12 | 110 | -3 | 2025-07-01 | |
| 原油 | 2607 | 470.9 | 470.9 | 470.9 | 470.9 | 470.9 | -1.7 | 1 | 1 | 1 | 2025-07-01 | |
| 原油 | 2609 | 460.7 | 473.9 | 460.7 | 473.9 | 467.3 | -5.2 | 2 | 32 | -1 | 2025-07-01 | |
| 原油 | 2612 | 470.6 | 470.6 | 0.0 | 0 | 25 | 0 | 2025-07-01 | ||||
| 原油 | 2703 | 468.4 | 468.4 | 0.0 | 0 | 20 | 0 | 2025-07-01 | ||||
| 原油 | 2706 | 462.7 | 462.7 | 462.7 | 462.7 | 462.7 | -4.1 | 1 | 23 | 0 | 2025-07-01 | |
| 原油 | 2709 | 465.7 | 465.7 | 0.0 | 0 | 42 | 0 | 2025-07-01 | ||||
| 原油 | 2712 | 465.8 | 465.8 | 0.0 | 0 | 41 | 0 | 2025-07-01 | ||||
| 原油 | 2803 | 461.8 | 461.8 | 459 | 459 | 460.4 | -0.9 | 2 | 77 | -1 | 2025-07-01 | |
| 原油 | 2806 | 459.9 | 459.9 | 459.9 | 459.9 | 459.9 | -5.7 | 1 | 41 | 1 | 2025-07-01 | |
| 原油 | 2507 | 498.3 | 496.6 | 0.0 | 0 | 3146 | 0 | 2025-06-30 | ||||
| 原油 | 2508 | 498.6 | 502.4 | 488.2 | 496.7 | 496.1 | -6.1 | 238738 | 30055 | -1891 | 2025-06-30 | |
| 原油 | 2509 | 491.2 | 496.1 | 485.3 | 489.5 | 490.3 | -2.4 | 40674 | 19402 | -819 | 2025-06-30 | |
| 原油 | 2510 | 486.1 | 490.5 | 480.9 | 483.9 | 484.8 | -2.8 | 9350 | 10516 | 861 | 2025-06-30 | |
| 原油 | 2511 | 484.2 | 487.4 | 478.5 | 480.4 | 481.7 | -4.1 | 2527 | 3188 | -404 | 2025-06-30 | |
| 原油 | 2512 | 486.5 | 486.5 | 476.5 | 478.5 | 480 | -3.3 | 1114 | 4112 | 43 | 2025-06-30 | |
| 原油 | 2601 | 480 | 482.2 | 474.5 | 476.9 | 478.4 | -3.4 | 948 | 2663 | 360 | 2025-06-30 | |
| 原油 | 2602 | 479 | 479.9 | 473.1 | 475.6 | 476.9 | -3.5 | 983 | 1287 | 569 | 2025-06-30 | |
| 原油 | 2603 | 477.7 | 479.5 | 473.5 | 476.2 | 476.5 | -2.0 | 14 | 77 | 3 | 2025-06-30 | |
| 原油 | 2604 | 479.3 | 479.3 | 471 | 475.6 | 474.9 | -2.3 | 4 | 37 | 1 | 2025-06-30 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號