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 | 2604 | 460.9 | 460.9 | 454.1 | 454.3 | 458.2 | -3.7 | 5 | 21 | 2 | 2025-05-15 | |
| 原油 | 2605 | 451.7 | 451.7 | -7.0 | 0 | 4 | 0 | 2025-05-15 | ||||
| 原油 | 2606 | 458 | 458 | 446.2 | 446.2 | 451.7 | -7.6 | 12 | 141 | 3 | 2025-05-15 | |
| 原油 | 2609 | 448 | 448 | 448 | 448 | 448 | -2.1 | 4 | 32 | 0 | 2025-05-15 | |
| 原油 | 2612 | 446.1 | 446.1 | 446.1 | 446.1 | 446.1 | -6.6 | 1 | 22 | 0 | 2025-05-15 | |
| 原油 | 2703 | 448 | 448 | -2.3 | 0 | 18 | 0 | 2025-05-15 | ||||
| 原油 | 2706 | 443.7 | 443.7 | 440 | 440 | 441.9 | -9.8 | 4 | 23 | 0 | 2025-05-15 | |
| 原油 | 2709 | 447.2 | 447.2 | -3.3 | 0 | 31 | 0 | 2025-05-15 | ||||
| 原油 | 2712 | 445.9 | 446.9 | 445.9 | 446.9 | 446.4 | -3.8 | 2 | 39 | 0 | 2025-05-15 | |
| 原油 | 2803 | 451.5 | 451.5 | 441.5 | 441.5 | 445.8 | -6.7 | 10 | 37 | 2 | 2025-05-15 | |
| 原油 | 2506 | 483.7 | 492.5 | 481.4 | 486.6 | 487.5 | 4.7 | 89410 | 13185 | -1888 | 2025-05-14 | |
| 原油 | 2507 | 475.1 | 483.5 | 472.4 | 479.3 | 478.3 | 4.9 | 61758 | 24856 | 516 | 2025-05-14 | |
| 原油 | 2508 | 472 | 479.8 | 469.3 | 476.2 | 475.2 | 5.3 | 7638 | 7607 | 616 | 2025-05-14 | |
| 原油 | 2509 | 469.3 | 477.2 | 467 | 473.6 | 472.1 | 3.7 | 1811 | 2019 | -153 | 2025-05-14 | |
| 原油 | 2510 | 466.7 | 474.4 | 465 | 470.4 | 469.6 | 3.0 | 316 | 605 | -86 | 2025-05-14 | |
| 原油 | 2511 | 463.5 | 472.7 | 463.1 | 468 | 467.4 | 5.8 | 221 | 240 | -97 | 2025-05-14 | |
| 原油 | 2512 | 463.4 | 470.7 | 461.6 | 466.4 | 465 | 2.4 | 390 | 599 | -121 | 2025-05-14 | |
| 原油 | 2601 | 460.1 | 465.5 | 460 | 464.3 | 463.5 | 3.1 | 28 | 143 | 9 | 2025-05-14 | |
| 原油 | 2602 | 462.8 | 463.2 | 462.4 | 462.4 | 462.7 | 4.1 | 4 | 40 | 1 | 2025-05-14 | |
| 原油 | 2603 | 453.5 | 453.5 | 0.0 | 0 | 27 | 0 | 2025-05-14 | ||||
| 原油 | 2604 | 460 | 463.9 | 460 | 463.9 | 461.9 | 5.1 | 2 | 19 | 0 | 2025-05-14 | |
| 原油 | 2605 | 458.7 | 458.7 | 458.7 | 458.7 | 458.7 | 7.7 | 2 | 4 | 2 | 2025-05-14 | |
| 原油 | 2606 | 455 | 461 | 455 | 459.9 | 459.3 | 2.2 | 19 | 138 | 3 | 2025-05-14 | |
| 原油 | 2609 | 450.1 | 450.1 | 3.1 | 0 | 32 | 0 | 2025-05-14 | ||||
| 原油 | 2612 | 452.7 | 452.7 | 0.0 | 0 | 22 | 0 | 2025-05-14 | ||||
| 原油 | 2703 | 450.3 | 450.3 | 12.3 | 0 | 18 | 0 | 2025-05-14 | ||||
| 原油 | 2706 | 451.5 | 453.2 | 450 | 450.6 | 451.7 | 6.2 | 5 | 23 | 1 | 2025-05-14 | |
| 原油 | 2709 | 450.5 | 450.5 | 0.5 | 0 | 31 | 0 | 2025-05-14 | ||||
| 原油 | 2712 | 450 | 451 | 449.9 | 450 | 450.2 | 3.3 | 8 | 39 | -1 | 2025-05-14 | |
| 原油 | 2803 | 459 | 459 | 443.2 | 451.3 | 452.5 | 14.2 | 48 | 35 | 3 | 2025-05-14 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號