UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名稱 | 合約 | 今開盤 | 最高價(jià) | 最低價(jià) | 收盤價(jià) | 結(jié)算價(jià) | 漲跌2 | 成交量 | 持倉量 | 持倉量變化 | 報(bào)價(jià)單位 | 日期 |
| 原油 | 2506 | 455.3 | 460.5 | 455 | 458.9 | 457.8 | -18.7 | 59247 | 23637 | 767 | 2025-05-06 | |
| 原油 | 2507 | 445 | 452.9 | 445 | 451.3 | 450 | -17.8 | 29483 | 18451 | 4706 | 2025-05-06 | |
| 原油 | 2508 | 446.4 | 448.2 | 443 | 446.6 | 445.3 | -18.4 | 5789 | 4214 | 1519 | 2025-05-06 | |
| 原油 | 2509 | 446 | 446 | 441.1 | 444.5 | 443.2 | -17.3 | 1290 | 1575 | 283 | 2025-05-06 | |
| 原油 | 2510 | 444.1 | 444.1 | 439.7 | 443.7 | 441.3 | -15.8 | 331 | 641 | 169 | 2025-05-06 | |
| 原油 | 2511 | 443.7 | 443.7 | 438.4 | 440.5 | 440.1 | -18.9 | 66 | 201 | 29 | 2025-05-06 | |
| 原油 | 2512 | 443.4 | 443.4 | 438 | 440.3 | 439.7 | -18.4 | 248 | 554 | 67 | 2025-05-06 | |
| 原油 | 2601 | 439 | 441 | 437.8 | 439.5 | 439 | -16.4 | 31 | 114 | 14 | 2025-05-06 | |
| 原油 | 2602 | 438 | 439.4 | 438 | 439.4 | 438.8 | -14.7 | 3 | 35 | 0 | 2025-05-06 | |
| 原油 | 2603 | 437.2 | 437.2 | 435.7 | 435.7 | 436.6 | -20.0 | 8 | 26 | 0 | 2025-05-06 | |
| 原油 | 2604 | 434.1 | 436.2 | 434.1 | 434.3 | 434.6 | -16.1 | 6 | 20 | 5 | 2025-05-06 | |
| 原油 | 2605 | 447.3 | 447.3 | -3.4 | 0 | 0 | 0 | 2025-05-06 | ||||
| 原油 | 2606 | 440 | 440 | 434.3 | 437.3 | 436.2 | -16.2 | 29 | 129 | 13 | 2025-05-06 | |
| 原油 | 2609 | 436 | 436 | 436 | 436 | 436 | -13.4 | 1 | 26 | 1 | 2025-05-06 | |
| 原油 | 2612 | 435.5 | 435.5 | -17.7 | 0 | 20 | 0 | 2025-05-06 | ||||
| 原油 | 2703 | 438 | 438 | -14.9 | 0 | 18 | 0 | 2025-05-06 | ||||
| 原油 | 2706 | 434.5 | 434.5 | 433.7 | 433.7 | 434.1 | -11.2 | 2 | 22 | 1 | 2025-05-06 | |
| 原油 | 2709 | 430.8 | 431.5 | 430.8 | 431.1 | 431.1 | -22.7 | 4 | 26 | 0 | 2025-05-06 | |
| 原油 | 2712 | 439.9 | 439.9 | 430.5 | 433.3 | 434 | -9.4 | 14 | 41 | 0 | 2025-05-06 | |
| 原油 | 2803 | 431.8 | 431.8 | 431.8 | 431.8 | 431.8 | -17.1 | 1 | 30 | 1 | 2025-05-06 | |
| 原油 | 2503 | 599.5 | 601.5 | 594.5 | 599.1 | 598.2 | -2.6 | 90020 | 24594 | -990 | 2025-04-30 | |
| 原油 | 2504 | 584.9 | 586.5 | 579.4 | 582.8 | 582.8 | -6.7 | 27177 | 18066 | 796 | 2025-04-30 | |
| 原油 | 2505 | 572.2 | 574.4 | 567.5 | 571.1 | 571.3 | -5.8 | 6287 | 9885 | 64 | 2025-04-30 | |
| 原油 | 2506 | 562.5 | 564.9 | 558.6 | 561.3 | 562.7 | -4.2 | 1809 | 2273 | 646 | 2025-04-30 | |
| 原油 | 2507 | 555.9 | 556.6 | 551.9 | 553.3 | 554.1 | -4.8 | 52 | 158 | 13 | 2025-04-30 | |
| 原油 | 2508 | 549.7 | 552.5 | 546.4 | 547 | 548.8 | -6.7 | 26 | 132 | 15 | 2025-04-30 | |
| 原油 | 2509 | 547 | 547 | 540.3 | 540.3 | 543.2 | -6.4 | 15 | 204 | 1 | 2025-04-30 | |
| 原油 | 2510 | 544.6 | 544.6 | 544.6 | 544.6 | 544.6 | -5.9 | 1 | 27 | 1 | 2025-04-30 | |
| 原油 | 2511 | 540.2 | 540.2 | 536.5 | 536.5 | 538.3 | -9.5 | 2 | 16 | 0 | 2025-04-30 | |
| 原油 | 2512 | 533.1 | 534.3 | 530.6 | 534.3 | 532.9 | -7.9 | 23 | 92 | 5 | 2025-04-30 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號(hào)