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 | 442.7 | 442.7 | 442.7 | 442.7 | 442.7 | 8.1 | 1 | 20 | 0 | 2025-05-07 | |
| 原油 | 2605 | 447.3 | 447.3 | 0.0 | 0 | 0 | 0 | 2025-05-07 | ||||
| 原油 | 2606 | 441 | 445.2 | 441 | 445.2 | 443.3 | 7.1 | 3 | 129 | 0 | 2025-05-07 | |
| 原油 | 2609 | 441.9 | 442.9 | 441.9 | 442.9 | 442.4 | 6.4 | 4 | 30 | 4 | 2025-05-07 | |
| 原油 | 2612 | 435.5 | 435.5 | 0.0 | 0 | 20 | 0 | 2025-05-07 | ||||
| 原油 | 2703 | 438 | 438 | 0.0 | 0 | 18 | 0 | 2025-05-07 | ||||
| 原油 | 2706 | 439.9 | 439.9 | 439.9 | 439.9 | 439.9 | 5.8 | 1 | 22 | 0 | 2025-05-07 | |
| 原油 | 2709 | 434 | 434 | 2.9 | 0 | 26 | 0 | 2025-05-07 | ||||
| 原油 | 2712 | 434.4 | 434.4 | 434.4 | 434.4 | 434.4 | 0.4 | 1 | 41 | 0 | 2025-05-07 | |
| 原油 | 2803 | 434.1 | 434.1 | 2.3 | 0 | 30 | 0 | 2025-05-07 | ||||
| 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 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號