UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
機構看盤 | 現(xiàn)期指數(shù) | 現(xiàn)期表 | 現(xiàn)期圖 | 基差表 | 內(nèi)期表 | 期貨學院 | 實時報價系統(tǒng) | 期權中心
| 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 | 2506 | 475 | 482.8 | 469.9 | 482.3 | 474.4 | 5.9 | 95840 | 17722 | -2369 | 2025-05-12 | |
| 原油 | 2507 | 465.6 | 473.1 | 460.3 | 472.6 | 465.6 | 7.0 | 52249 | 23477 | -928 | 2025-05-12 | |
| 原油 | 2508 | 462.4 | 469.6 | 456.9 | 468.8 | 463.2 | 7.4 | 6289 | 6142 | -22 | 2025-05-12 | |
| 原油 | 2509 | 459.4 | 466.8 | 454.7 | 466.6 | 460.3 | 6.1 | 1169 | 2099 | 13 | 2025-05-12 | |
| 原油 | 2510 | 457.4 | 464.6 | 452.3 | 464.6 | 458.7 | 6.5 | 79 | 752 | -17 | 2025-05-12 | |
| 原油 | 2511 | 453.9 | 461.1 | 451 | 460.4 | 457.3 | 6.2 | 47 | 327 | 11 | 2025-05-12 | |
| 原油 | 2512 | 453.3 | 461.2 | 449.6 | 460 | 455 | 6.6 | 94 | 768 | -27 | 2025-05-12 | |
| 原油 | 2601 | 450.3 | 458.5 | 449.5 | 458.5 | 452.1 | 3.8 | 26 | 130 | -9 | 2025-05-12 | |
| 原油 | 2602 | 449.6 | 450.9 | 449.6 | 450.9 | 450 | 2.9 | 3 | 37 | 0 | 2025-05-12 | |
| 原油 | 2603 | 452.5 | 452.5 | 10.7 | 0 | 27 | 0 | 2025-05-12 | ||||
| 原油 | 2604 | 450 | 450 | 450 | 450 | 450 | 5.8 | 1 | 18 | -1 | 2025-05-12 | |
| 原油 | 2605 | 448 | 454 | 448 | 454 | 451 | 9.7 | 2 | 2 | 2 | 2025-05-12 | |
| 原油 | 2606 | 448.8 | 448.9 | 445.1 | 448.9 | 447.4 | 2.2 | 9 | 138 | -1 | 2025-05-12 | |
| 原油 | 2609 | 447 | 447 | 447 | 447 | 447 | 5.2 | 1 | 32 | -1 | 2025-05-12 | |
| 原油 | 2612 | 438 | 438 | 438 | 438 | 438 | -1.0 | 1 | 22 | 1 | 2025-05-12 | |
| 原油 | 2703 | 438 | 438 | 0.0 | 0 | 18 | 0 | 2025-05-12 | ||||
| 原油 | 2706 | 437.6 | 437.6 | 437.6 | 437.6 | 437.6 | 1.4 | 1 | 22 | 0 | 2025-05-12 | |
| 原油 | 2709 | 439.1 | 439.1 | 5.1 | 0 | 26 | 0 | 2025-05-12 | ||||
| 原油 | 2712 | 438.5 | 438.5 | 7.4 | 0 | 41 | 0 | 2025-05-12 | ||||
| 原油 | 2803 | 438.3 | 438.3 | 2.8 | 0 | 32 | 0 | 2025-05-12 | ||||
| 原油 | 2506 | 465.4 | 473 | 463.3 | 472.4 | 468.5 | 6.7 | 100157 | 20091 | -1656 | 2025-05-09 | |
| 原油 | 2507 | 452.1 | 463.3 | 452.1 | 462.4 | 458.6 | 6.4 | 42532 | 24405 | 334 | 2025-05-09 | |
| 原油 | 2508 | 451.5 | 460.2 | 450.4 | 459.4 | 455.8 | 6.6 | 5072 | 6164 | -9 | 2025-05-09 | |
| 原油 | 2509 | 449.1 | 457.9 | 448.9 | 456.9 | 454.2 | 6.9 | 1549 | 2086 | -74 | 2025-05-09 | |
| 原油 | 2510 | 447.9 | 455.6 | 447.2 | 454.2 | 452.2 | 6.7 | 61 | 769 | -20 | 2025-05-09 | |
| 原油 | 2511 | 449 | 457.3 | 449 | 452 | 451.1 | 7.1 | 60 | 316 | 25 | 2025-05-09 | |
| 原油 | 2512 | 445 | 452.1 | 444 | 451.7 | 448.4 | 6.4 | 88 | 795 | -2 | 2025-05-09 | |
| 原油 | 2601 | 443.5 | 449.9 | 443.5 | 449.9 | 448.3 | 2.5 | 32 | 139 | -8 | 2025-05-09 | |
| 原油 | 2602 | 447.1 | 447.1 | 447.1 | 447.1 | 447.1 | 6.5 | 1 | 37 | -1 | 2025-05-09 | |
| 原油 | 2603 | 441.8 | 441.8 | 0.9 | 0 | 27 | 0 | 2025-05-09 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號