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 | 2507 | 478.2 | 482.4 | 474.8 | 479.8 | 478.9 | 5.1 | 92412 | 22829 | 293 | 2025-06-10 | |
| 原油 | 2508 | 473.4 | 478.4 | 470.3 | 476.1 | 474.9 | 5.2 | 26881 | 17238 | 460 | 2025-06-10 | |
| 原油 | 2509 | 470.2 | 475 | 467.1 | 472.3 | 471.4 | 4.1 | 6910 | 6316 | 760 | 2025-06-10 | |
| 原油 | 2510 | 468 | 472.5 | 465.2 | 470.1 | 469.9 | 4.5 | 614 | 1190 | -50 | 2025-06-10 | |
| 原油 | 2511 | 465.5 | 471.2 | 465.5 | 468.5 | 469.4 | 5.3 | 98 | 435 | -8 | 2025-06-10 | |
| 原油 | 2512 | 465 | 469.9 | 462.4 | 467.3 | 467.9 | 4.7 | 142 | 802 | -16 | 2025-06-10 | |
| 原油 | 2601 | 462.6 | 467.6 | 461.5 | 466.2 | 465.7 | 4.9 | 30 | 391 | -2 | 2025-06-10 | |
| 原油 | 2602 | 456.1 | 465.9 | 456.1 | 465.9 | 462.5 | 2.3 | 6 | 76 | -2 | 2025-06-10 | |
| 原油 | 2603 | 459.5 | 463.1 | 459.5 | 463.1 | 461.3 | 3.3 | 2 | 30 | -1 | 2025-06-10 | |
| 原油 | 2604 | 461 | 461 | 461 | 461 | 461 | 5.8 | 4 | 24 | -1 | 2025-06-10 | |
| 原油 | 2605 | 458.1 | 458.1 | 0.1 | 0 | 5 | 0 | 2025-06-10 | ||||
| 原油 | 2606 | 457.9 | 460.7 | 457.8 | 460.6 | 459.4 | 3.9 | 22 | 159 | -1 | 2025-06-10 | |
| 原油 | 2609 | 457.9 | 458.9 | 457.9 | 458.9 | 458.5 | 3.1 | 3 | 33 | 1 | 2025-06-10 | |
| 原油 | 2612 | 459.6 | 460 | 459.6 | 460 | 459.8 | 5.8 | 2 | 23 | -1 | 2025-06-10 | |
| 原油 | 2703 | 458.1 | 458.1 | 5.1 | 0 | 21 | 0 | 2025-06-10 | ||||
| 原油 | 2706 | 452.3 | 455 | 452.3 | 453.4 | 454.1 | 9.1 | 6 | 26 | -2 | 2025-06-10 | |
| 原油 | 2709 | 455.7 | 455.8 | 455.6 | 455.6 | 455.7 | 4.9 | 3 | 39 | 2 | 2025-06-10 | |
| 原油 | 2712 | 449.6 | 458.5 | 449.6 | 458.5 | 455 | 6.6 | 9 | 46 | 2 | 2025-06-10 | |
| 原油 | 2803 | 450.8 | 458.7 | 450.4 | 458.7 | 456.7 | 7.5 | 19 | 60 | 12 | 2025-06-10 | |
| 原油 | 2806 | 454.4 | 459 | 453.9 | 459 | 457.7 | 14.5 | 21 | 21 | 20 | 2025-06-10 | |
| 原油 | 2507 | 468.8 | 476.8 | 467.7 | 474.3 | 473.8 | 5.9 | 120628 | 22536 | 1401 | 2025-06-09 | |
| 原油 | 2508 | 465.1 | 472.6 | 464.2 | 470.3 | 469.7 | 6.7 | 32039 | 16778 | 473 | 2025-06-09 | |
| 原油 | 2509 | 462.8 | 469.8 | 462.2 | 467.6 | 467.3 | 6.4 | 5546 | 5556 | -88 | 2025-06-09 | |
| 原油 | 2510 | 460.7 | 467.8 | 460.7 | 465.5 | 465.4 | 6.3 | 569 | 1240 | 6 | 2025-06-09 | |
| 原油 | 2511 | 459.8 | 465.9 | 459.8 | 465.5 | 464.1 | 5.9 | 42 | 443 | -10 | 2025-06-09 | |
| 原油 | 2512 | 458.5 | 464.3 | 458 | 463.4 | 463.2 | 6.4 | 135 | 818 | -36 | 2025-06-09 | |
| 原油 | 2601 | 456.8 | 462.8 | 456.8 | 461.2 | 460.8 | 4.8 | 100 | 393 | -36 | 2025-06-09 | |
| 原油 | 2602 | 459.4 | 461 | 459.4 | 461 | 460.2 | 6.0 | 2 | 78 | 1 | 2025-06-09 | |
| 原油 | 2603 | 458.5 | 459.5 | 456 | 456 | 458 | 3.4 | 3 | 31 | 3 | 2025-06-09 | |
| 原油 | 2604 | 455.2 | 455.2 | 7.8 | 0 | 25 | 0 | 2025-06-09 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號