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 | 2606 | 472.1 | 472.2 | 468.3 | 471 | 470.9 | -2.8 | 12 | 115 | -2 | 2025-07-07 | |
| 原油 | 2607 | 471.9 | 471.9 | -4.0 | 0 | 3 | 0 | 2025-07-07 | ||||
| 原油 | 2609 | 469.3 | 469.3 | 466.6 | 468.1 | 468 | -3.5 | 3 | 32 | 0 | 2025-07-07 | |
| 原油 | 2612 | 465.1 | 465.1 | 0.0 | 0 | 27 | 0 | 2025-07-07 | ||||
| 原油 | 2703 | 468 | 468 | 463.7 | 463.8 | 466.2 | -1.4 | 5 | 22 | 0 | 2025-07-07 | |
| 原油 | 2706 | 463.6 | 467 | 463.3 | 467 | 464.3 | 0.1 | 4 | 28 | 3 | 2025-07-07 | |
| 原油 | 2709 | 464 | 464 | 0.0 | 0 | 44 | 0 | 2025-07-07 | ||||
| 原油 | 2712 | 461 | 461 | 461 | 461 | 461 | -4.8 | 1 | 41 | 0 | 2025-07-07 | |
| 原油 | 2803 | 461.4 | 461.7 | 461.4 | 461.7 | 461.5 | -3.2 | 3 | 79 | 0 | 2025-07-07 | |
| 原油 | 2806 | 462.8 | 462.8 | 459.7 | 461.5 | 461.3 | -2.5 | 6 | 44 | 3 | 2025-07-07 | |
| 原油 | 2508 | 508.3 | 509.2 | 502.4 | 503.5 | 506.4 | 2.7 | 135161 | 25655 | -1408 | 2025-07-04 | |
| 原油 | 2509 | 503.3 | 503.6 | 498.5 | 499.1 | 501.1 | 3.0 | 26034 | 20974 | 186 | 2025-07-04 | |
| 原油 | 2510 | 496.6 | 496.6 | 492.5 | 493.2 | 494.8 | 2.4 | 5551 | 11609 | 276 | 2025-07-04 | |
| 原油 | 2511 | 489.6 | 490.9 | 487.3 | 487.9 | 489.4 | 2.2 | 674 | 3598 | 19 | 2025-07-04 | |
| 原油 | 2512 | 486.2 | 487.3 | 484 | 484.9 | 486 | 2.0 | 489 | 4058 | 35 | 2025-07-04 | |
| 原油 | 2601 | 482.1 | 484.3 | 480.8 | 482 | 482.8 | 1.2 | 300 | 2547 | -41 | 2025-07-04 | |
| 原油 | 2602 | 481.6 | 481.9 | 478.6 | 479.3 | 480.5 | 0.1 | 325 | 1320 | 34 | 2025-07-04 | |
| 原油 | 2603 | 479 | 479 | 476.4 | 476.4 | 477.4 | -0.6 | 47 | 287 | 23 | 2025-07-04 | |
| 原油 | 2604 | 477.3 | 478 | 474.5 | 474.5 | 476.6 | -0.2 | 3 | 36 | -1 | 2025-07-04 | |
| 原油 | 2605 | 473.1 | 473.1 | 473.1 | 473.1 | 473.1 | -2.6 | 2 | 25 | -1 | 2025-07-04 | |
| 原油 | 2606 | 474 | 474.5 | 472 | 472 | 473.7 | -2.0 | 14 | 117 | -6 | 2025-07-04 | |
| 原油 | 2607 | 485.5 | 485.5 | 472.4 | 472.8 | 475.9 | 5.0 | 4 | 3 | 2 | 2025-07-04 | |
| 原油 | 2609 | 471 | 472 | 471 | 472 | 471.5 | -2.7 | 2 | 32 | 0 | 2025-07-04 | |
| 原油 | 2612 | 465.1 | 465.1 | 0.0 | 0 | 27 | 0 | 2025-07-04 | ||||
| 原油 | 2703 | 468 | 468 | 466.9 | 466.9 | 467.6 | 2.6 | 3 | 22 | 2 | 2025-07-04 | |
| 原油 | 2706 | 464.2 | 464.2 | 0.0 | 0 | 25 | 0 | 2025-07-04 | ||||
| 原油 | 2709 | 464 | 464 | 0.0 | 0 | 44 | 0 | 2025-07-04 | ||||
| 原油 | 2712 | 465.8 | 465.8 | 0.0 | 0 | 41 | 0 | 2025-07-04 | ||||
| 原油 | 2803 | 464.7 | 464.7 | 0.0 | 0 | 79 | 0 | 2025-07-04 | ||||
| 原油 | 2806 | 463 | 464.3 | 463 | 464.3 | 463.8 | -0.8 | 3 | 41 | 0 | 2025-07-04 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號