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 | 486.6 | 500.7 | 484.7 | 495.7 | 491.1 | 9.9 | 139341 | 22711 | 1324 | 2025-06-12 | |
| 原油 | 2508 | 482.4 | 494.6 | 480.1 | 489.9 | 486.7 | 10.2 | 51384 | 22309 | 4806 | 2025-06-12 | |
| 原油 | 2509 | 478.2 | 490.5 | 476.7 | 485.9 | 483.7 | 10.9 | 13309 | 8204 | 1685 | 2025-06-12 | |
| 原油 | 2510 | 475.7 | 487.1 | 474.1 | 482.9 | 480.7 | 10.1 | 1134 | 1077 | -77 | 2025-06-12 | |
| 原油 | 2511 | 472.9 | 490.5 | 472.4 | 480.5 | 480.4 | 12.2 | 122 | 407 | -8 | 2025-06-12 | |
| 原油 | 2512 | 471.1 | 482.6 | 470.4 | 479.6 | 476.1 | 9.4 | 223 | 764 | -55 | 2025-06-12 | |
| 原油 | 2601 | 468.3 | 480.6 | 468.3 | 477.4 | 474.9 | 8.9 | 118 | 382 | -31 | 2025-06-12 | |
| 原油 | 2602 | 467.8 | 478.5 | 467.8 | 475 | 474.6 | 11.8 | 12 | 81 | 1 | 2025-06-12 | |
| 原油 | 2603 | 466 | 475.2 | 466 | 473.4 | 471 | 8.5 | 5 | 28 | -3 | 2025-06-12 | |
| 原油 | 2604 | 466.2 | 476.6 | 466.2 | 472.1 | 472.1 | 9.7 | 5 | 22 | -2 | 2025-06-12 | |
| 原油 | 2605 | 465.2 | 476.2 | 465.2 | 473.6 | 471.6 | 9.0 | 3 | 5 | 0 | 2025-06-12 | |
| 原油 | 2606 | 465 | 474.5 | 464.2 | 470 | 469.8 | 8.5 | 26 | 149 | -11 | 2025-06-12 | |
| 原油 | 2609 | 464 | 470 | 463.8 | 468.6 | 467.4 | 8.0 | 22 | 28 | -7 | 2025-06-12 | |
| 原油 | 2612 | 468.7 | 468.7 | 9.9 | 0 | 24 | 0 | 2025-06-12 | ||||
| 原油 | 2703 | 464.7 | 464.7 | 6.6 | 0 | 21 | 0 | 2025-06-12 | ||||
| 原油 | 2706 | 465 | 466.6 | 465 | 466.6 | 466 | 11.9 | 4 | 24 | -2 | 2025-06-12 | |
| 原油 | 2709 | 465 | 465.8 | 463.8 | 463.8 | 465.1 | 6.9 | 4 | 35 | -1 | 2025-06-12 | |
| 原油 | 2712 | 466 | 466 | 466 | 466 | 466 | 9.0 | 1 | 46 | 0 | 2025-06-12 | |
| 原油 | 2803 | 461.4 | 464.2 | 461.4 | 464 | 463.4 | 6.1 | 4 | 62 | 1 | 2025-06-12 | |
| 原油 | 2806 | 464.9 | 464.9 | 464.1 | 464.1 | 464.6 | 7.8 | 4 | 27 | 0 | 2025-06-12 | |
| 原油 | 2507 | 481.1 | 485 | 476.9 | 478.1 | 481.2 | 2.3 | 101043 | 21387 | -1447 | 2025-06-11 | |
| 原油 | 2508 | 476.6 | 481 | 472.7 | 474 | 476.5 | 1.6 | 28647 | 17503 | 265 | 2025-06-11 | |
| 原油 | 2509 | 472.8 | 477.3 | 469.7 | 470.5 | 472.8 | 1.4 | 6111 | 6519 | 203 | 2025-06-11 | |
| 原油 | 2510 | 471.6 | 474.7 | 467.3 | 468.3 | 470.6 | 0.7 | 509 | 1154 | -36 | 2025-06-11 | |
| 原油 | 2511 | 469 | 473.3 | 465.9 | 467.8 | 468.2 | -1.2 | 87 | 415 | -20 | 2025-06-11 | |
| 原油 | 2512 | 468.5 | 470.2 | 464 | 465.3 | 466.7 | -1.2 | 157 | 819 | 17 | 2025-06-11 | |
| 原油 | 2601 | 466.8 | 469.1 | 463.5 | 463.6 | 466 | 0.3 | 78 | 413 | 22 | 2025-06-11 | |
| 原油 | 2602 | 461.8 | 464.2 | 461.8 | 462.9 | 462.8 | 0.3 | 7 | 80 | 4 | 2025-06-11 | |
| 原油 | 2603 | 461.6 | 463.2 | 461.6 | 462.7 | 462.5 | 1.2 | 3 | 31 | 1 | 2025-06-11 | |
| 原油 | 2604 | 463.4 | 464.8 | 460.4 | 460.4 | 462.4 | 1.4 | 4 | 24 | 0 | 2025-06-11 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號