商品名稱 |
合約 |
今開盤 |
最高價 |
最低價 |
收盤價 |
結(jié)算價 |
漲跌2 |
成交量 |
持倉量 |
持倉量變化 |
報價單位 |
日期 |
Brent原油 |
1405 |
104.75 |
105.08 |
104.25 |
|
104.9 |
0.32 |
12434 |
33113 |
|
美元/桶 |
2013-10-25 |
Brent原油 |
1406 |
104.31 |
104.72 |
103.83 |
|
104.47 |
0.32 |
43313 |
124039 |
|
美元/桶 |
2013-10-25 |
Brent原油 |
1407 |
103.59 |
104.28 |
103.41 |
|
104.05 |
0.32 |
4604 |
25218 |
|
美元/桶 |
2013-10-25 |
Brent原油 |
1408 |
103.1 |
103.57 |
102.97 |
|
103.57 |
0.32 |
2168 |
32022 |
|
美元/桶 |
2013-10-25 |
Brent原油 |
1409 |
102.57 |
102.73 |
102.52 |
|
103.02 |
0.32 |
4499 |
41421 |
|
美元/桶 |
2013-10-25 |
Brent原油 |
1410 |
102.3 |
102.3 |
102.3 |
|
102.55 |
0.32 |
1086 |
30646 |
|
美元/桶 |
2013-10-25 |
Brent原油 |
1411 |
|
|
|
|
102.1 |
0.32 |
855 |
19996 |
|
美元/桶 |
2013-10-25 |
Brent原油 |
1412 |
101.47 |
101.88 |
100.97 |
|
101.64 |
0.33 |
31326 |
148494 |
|
美元/桶 |
2013-10-25 |
Brent原油 |
1501 |
|
|
|
|
101.25 |
0.34 |
259 |
17750 |
|
美元/桶 |
2013-10-25 |
Brent原油 |
1312 |
107.65 |
108.26 |
106.9 |
|
106.99 |
-0.81 |
256681 |
300358 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1401 |
107.35 |
107.84 |
106.48 |
|
106.57 |
-0.78 |
123261 |
221833 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1402 |
106.6 |
107.23 |
105.9 |
|
106.01 |
-0.71 |
54745 |
79216 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1403 |
106.05 |
106.7 |
105.37 |
|
105.5 |
-0.66 |
38328 |
75669 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1404 |
105.48 |
106.23 |
104.91 |
|
105.03 |
-0.63 |
15599 |
65789 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1405 |
105.04 |
105.8 |
104.45 |
|
104.58 |
-0.62 |
14913 |
32993 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1406 |
104.6 |
105.38 |
103.97 |
|
104.15 |
-0.61 |
40611 |
120608 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1407 |
104.45 |
104.66 |
103.74 |
|
103.73 |
-0.61 |
4806 |
24601 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1408 |
104.05 |
104.19 |
103.11 |
|
103.25 |
-0.60 |
3542 |
31911 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1409 |
103.3 |
103.5 |
102.98 |
|
102.7 |
-0.59 |
4887 |
41220 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1410 |
103.05 |
103.05 |
103.05 |
|
102.23 |
-0.57 |
1785 |
30589 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1411 |
102.55 |
102.55 |
102.55 |
|
101.78 |
-0.55 |
1416 |
19964 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1412 |
101.72 |
102.43 |
101.12 |
|
101.31 |
-0.54 |
34535 |
147793 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1501 |
|
|
|
|
100.91 |
-0.53 |
1188 |
17735 |
|
美元/桶 |
2013-10-24 |
Brent原油 |
1312 |
109.99 |
110.06 |
107.35 |
|
107.8 |
-2.17 |
340971 |
304087 |
|
美元/桶 |
2013-10-23 |
Brent原油 |
1401 |
109.43 |
109.5 |
106.91 |
|
107.35 |
-2.06 |
157594 |
217095 |
|
美元/桶 |
2013-10-23 |
Brent原油 |
1402 |
108.77 |
108.86 |
106.3 |
|
106.72 |
-1.96 |
75447 |
78813 |
|
美元/桶 |
2013-10-23 |
Brent原油 |
1403 |
108.04 |
108.26 |
105.73 |
|
106.16 |
-1.88 |
55595 |
74330 |
|
美元/桶 |
2013-10-23 |
Brent原油 |
1404 |
107.48 |
107.74 |
105.3 |
|
105.66 |
-1.81 |
21359 |
66025 |
|
美元/桶 |
2013-10-23 |
Brent原油 |
1405 |
106.98 |
107.23 |
104.84 |
|
105.2 |
-1.76 |
17676 |
31546 |
|
美元/桶 |
2013-10-23 |
Brent原油 |
1406 |
106.49 |
106.8 |
104.35 |
|
104.76 |
-1.71 |
69871 |
120673 |
|
美元/桶 |
2013-10-23 |