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 | 2605 | 476.5 | 476.5 | 476.5 | 476.5 | 476.5 | 0.4 | 1 | 23 | 1 | 2025-06-27 | |
| 原油 | 2606 | 474 | 474.7 | 474 | 474.7 | 474.3 | -1.4 | 2 | 112 | 0 | 2025-06-27 | |
| 原油 | 2609 | 472.5 | 472.5 | 0.0 | 0 | 33 | 0 | 2025-06-27 | ||||
| 原油 | 2612 | 470.6 | 470.6 | 0.0 | 0 | 25 | 0 | 2025-06-27 | ||||
| 原油 | 2703 | 468.4 | 468.4 | 0.0 | 0 | 20 | 0 | 2025-06-27 | ||||
| 原油 | 2706 | 474 | 474 | 0.0 | 0 | 23 | 0 | 2025-06-27 | ||||
| 原油 | 2709 | 465.3 | 466 | 465.3 | 466 | 465.7 | -3.4 | 3 | 42 | 0 | 2025-06-27 | |
| 原油 | 2712 | 465.8 | 465.8 | 0.0 | 0 | 41 | 0 | 2025-06-27 | ||||
| 原油 | 2803 | 464 | 467.7 | 464 | 467.7 | 466.5 | -0.7 | 5 | 75 | 2 | 2025-06-27 | |
| 原油 | 2806 | 465.6 | 465.6 | 0.0 | 0 | 40 | 0 | 2025-06-27 | ||||
| 原油 | 2507 | 505 | 514.6 | 496.2 | 500.7 | 504.7 | -12.5 | 191 | 3155 | -1130 | 2025-06-26 | |
| 原油 | 2508 | 506.7 | 511.6 | 498.6 | 502.9 | 505.4 | -3.3 | 283709 | 35444 | 35 | 2025-06-26 | |
| 原油 | 2509 | 498 | 501.7 | 489.1 | 492.7 | 495.1 | -4.3 | 45438 | 20651 | 1460 | 2025-06-26 | |
| 原油 | 2510 | 491.5 | 493.8 | 484.3 | 488 | 489.4 | -3.9 | 11443 | 9387 | 1382 | 2025-06-26 | |
| 原油 | 2511 | 488.2 | 489.3 | 481 | 485.1 | 485.3 | -3.4 | 3330 | 3258 | 554 | 2025-06-26 | |
| 原油 | 2512 | 485.1 | 486.2 | 478.9 | 483 | 482 | -3.4 | 2106 | 4194 | 644 | 2025-06-26 | |
| 原油 | 2601 | 485.2 | 487.1 | 477.5 | 481.8 | 480.2 | -5.4 | 1512 | 1661 | 475 | 2025-06-26 | |
| 原油 | 2602 | 480.3 | 483.3 | 474.3 | 479.1 | 479.6 | -1.4 | 347 | 327 | 166 | 2025-06-26 | |
| 原油 | 2603 | 479.2 | 479.2 | 476 | 478.1 | 477.6 | 0.3 | 15 | 66 | 6 | 2025-06-26 | |
| 原油 | 2604 | 477.1 | 479.7 | 477.1 | 478.9 | 479 | 4.8 | 5 | 36 | 3 | 2025-06-26 | |
| 原油 | 2605 | 475.7 | 479.9 | 473.8 | 474 | 476.1 | -1.8 | 6 | 22 | 5 | 2025-06-26 | |
| 原油 | 2606 | 484.3 | 484.3 | 472.3 | 472.3 | 475.7 | -1.2 | 4 | 112 | 1 | 2025-06-26 | |
| 原油 | 2609 | 473.7 | 474.9 | 470.5 | 470.5 | 472.5 | 0.1 | 5 | 33 | 3 | 2025-06-26 | |
| 原油 | 2612 | 470.7 | 470.7 | 470.6 | 470.6 | 470.6 | -4.4 | 2 | 25 | 0 | 2025-06-26 | |
| 原油 | 2703 | 465 | 471.9 | 465 | 471.9 | 468.4 | -1.6 | 2 | 20 | 0 | 2025-06-26 | |
| 原油 | 2706 | 474 | 474 | -4.0 | 0 | 23 | 0 | 2025-06-26 | ||||
| 原油 | 2709 | 471 | 471 | 466.3 | 466.3 | 469.1 | 2.5 | 12 | 42 | 1 | 2025-06-26 | |
| 原油 | 2712 | 465.8 | 465.8 | 465.8 | 465.8 | 465.8 | -1.9 | 1 | 41 | -1 | 2025-06-26 | |
| 原油 | 2803 | 467.2 | 467.3 | 467.2 | 467.2 | 467.2 | -1.7 | 5 | 73 | 3 | 2025-06-26 | |
| 原油 | 2806 | 465.1 | 466.3 | 465 | 466 | 465.6 | -2.5 | 4 | 40 | 1 | 2025-06-26 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號