UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名称 | 合约 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌2 | 成交量 | 持仓量 | 持仓量变化 | 报价单位 | 日期 |
| 原油 | 2502 | 645.9 | 684.7 | 645.9 | 671.9 | 662.3 | 21.7 | 628 | 5404 | -409 | 2025-01-21 | |
| 原油 | 2503 | 625 | 627.4 | 614.5 | 620.7 | 619.1 | -6.2 | 175373 | 36683 | 831 | 2025-01-21 | |
| 原油 | 2504 | 610.2 | 612.9 | 600.1 | 606.2 | 604.4 | -8.3 | 19699 | 13928 | 418 | 2025-01-21 | |
| 原油 | 2505 | 594.3 | 598.3 | 585.9 | 592.2 | 590.8 | -7.4 | 6498 | 5497 | -237 | 2025-01-21 | |
| 原油 | 2506 | 584.6 | 587.6 | 575.2 | 581.2 | 581 | -4.3 | 568 | 1244 | 136 | 2025-01-21 | |
| 原油 | 2507 | 578.6 | 578.6 | 569.4 | 574.3 | 571.8 | -8.5 | 27 | 122 | -5 | 2025-01-21 | |
| 原油 | 2508 | 566.3 | 567.7 | 562.3 | 565.6 | 565.6 | -4.0 | 28 | 121 | 18 | 2025-01-21 | |
| 原油 | 2509 | 560.8 | 563.7 | 557.5 | 560.6 | 559.9 | -3.2 | 26 | 200 | -1 | 2025-01-21 | |
| 原油 | 2510 | 555.4 | 555.9 | 555.4 | 555.9 | 555.7 | -1.8 | 3 | 23 | 0 | 2025-01-21 | |
| 原油 | 2511 | 552.8 | 552.8 | 552.6 | 552.6 | 552.7 | 0.0 | 2 | 14 | 0 | 2025-01-21 | |
| 原油 | 2512 | 549.2 | 549.2 | 549.2 | 549.2 | 549.2 | -2.3 | 1 | 90 | -1 | 2025-01-21 | |
| 原油 | 2601 | 554 | 554 | 0.0 | 0 | 1 | 0 | 2025-01-21 | ||||
| 原油 | 2603 | 546 | 547 | 546 | 547 | 546.5 | -5.3 | 2 | 16 | 1 | 2025-01-21 | |
| 原油 | 2606 | 538.9 | 540.8 | 538.9 | 540.8 | 539.4 | -2.7 | 4 | 77 | 1 | 2025-01-21 | |
| 原油 | 2609 | 541.8 | 541.8 | 541.8 | 541.8 | 541.8 | 0.1 | 1 | 20 | 0 | 2025-01-21 | |
| 原油 | 2612 | 538.7 | 538.7 | 538.7 | 538.7 | 538.7 | -9.3 | 1 | 17 | 0 | 2025-01-21 | |
| 原油 | 2703 | 541.6 | 541.6 | -1.3 | 0 | 20 | 0 | 2025-01-21 | ||||
| 原油 | 2706 | 535.6 | 535.6 | 533.3 | 533.3 | 534.8 | -2.2 | 3 | 34 | -3 | 2025-01-21 | |
| 原油 | 2709 | 535.9 | 535.9 | 533.6 | 535.8 | 535.3 | -6.9 | 4 | 15 | 0 | 2025-01-21 | |
| 原油 | 2712 | 533.2 | 538.9 | 533.2 | 538.9 | 536 | -1.6 | 2 | 14 | 0 | 2025-01-21 | |
| 原油 | 2502 | 639.8 | 647.2 | 637.4 | 645.9 | 640.6 | -2.1 | 273 | 5813 | -42 | 2025-01-20 | |
| 原油 | 2503 | 628.5 | 630.2 | 619.7 | 622 | 625.3 | -3.4 | 168015 | 35852 | -1852 | 2025-01-20 | |
| 原油 | 2504 | 616.8 | 618 | 607.2 | 608.1 | 612.7 | -5.1 | 15176 | 13510 | 718 | 2025-01-20 | |
| 原油 | 2505 | 603.1 | 604.7 | 592.5 | 593 | 598.2 | -6.7 | 5124 | 5734 | 1338 | 2025-01-20 | |
| 原油 | 2506 | 592.5 | 592.5 | 583 | 583.9 | 585.3 | -9.6 | 616 | 1108 | -213 | 2025-01-20 | |
| 原油 | 2507 | 583.8 | 586 | 571.2 | 575.2 | 580.3 | -6.3 | 37 | 127 | 3 | 2025-01-20 | |
| 原油 | 2508 | 575.5 | 576.1 | 567.9 | 568.3 | 569.6 | -9.8 | 32 | 103 | -5 | 2025-01-20 | |
| 原油 | 2509 | 560.5 | 568.5 | 559 | 563.5 | 563.1 | -7.7 | 34 | 201 | 11 | 2025-01-20 | |
| 原油 | 2510 | 555.8 | 562.4 | 555.8 | 556.9 | 557.5 | -9.3 | 5 | 23 | -3 | 2025-01-20 | |
| 原油 | 2511 | 552.7 | 552.7 | 552.7 | 552.7 | 552.7 | -10.8 | 1 | 14 | 1 | 2025-01-20 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号