-澳门太阳集团888
| 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 |
| 1原油 |
1902 |
43300 |
43800 |
43130 |
43600 |
43600 |
410 |
39 |
5533 |
-12 |
|
2019-02-13 |
| 1原油 |
1901 |
40460 |
40460 |
40460 |
40460 |
40460 |
-220 |
1 |
9046 |
1 |
|
2019-01-29 |
| 1原油 |
1901 |
40710 |
40760 |
40680 |
40680 |
40680 |
130 |
7 |
9045 |
-5 |
|
2019-01-25 |
| 1原油 |
1901 |
40430 |
40640 |
40430 |
40550 |
40550 |
-250 |
10 |
9050 |
-4 |
|
2019-01-24 |
| 1原油 |
1901 |
40550 |
40800 |
40550 |
40800 |
40800 |
-50 |
39 |
9054 |
-32 |
|
2019-01-23 |
| 1原油 |
1901 |
40870 |
41090 |
40780 |
40850 |
40850 |
-80 |
16 |
9086 |
-6 |
|
2019-01-22 |
| 1原油 |
1901 |
39930 |
40260 |
39930 |
40180 |
40180 |
150 |
27 |
9092 |
6 |
|
2019-01-17 |
| 1原油 |
1901 |
39810 |
40430 |
39750 |
40380 |
40380 |
530 |
19 |
9127 |
-10 |
|
2019-01-11 |
| 1原油 |
1901 |
39480 |
40170 |
39480 |
39850 |
39850 |
370 |
28 |
9137 |
-12 |
|
2019-01-10 |
| 1原油 |
1901 |
38280 |
39510 |
38270 |
39480 |
39480 |
1290 |
49 |
9149 |
-19 |
|
2019-01-09 |
| 1原油 |
1901 |
38650 |
38650 |
38190 |
38190 |
38190 |
-190 |
120 |
9168 |
-94 |
|
2019-01-08 |
| 1原油 |
1901 |
37570 |
38540 |
37460 |
38380 |
38380 |
|
173 |
9262 |
9262 |
|
2019-01-07 |
| 1原油 |
1901 |
36430 |
37540 |
35530 |
37540 |
37540 |
|
77 |
9423 |
9423 |
|
2019-01-04 |
| 1原油 |
1812 |
40500 |
40530 |
40440 |
40480 |
40480 |
-20 |
81 |
7136 |
-2 |
|
2018-12-28 |
| 1原油 |
1812 |
40080 |
40590 |
40080 |
40180 |
40180 |
70 |
88 |
7144 |
-5 |
|
2018-12-26 |
| 1原油 |
1812 |
40550 |
40550 |
39740 |
40110 |
40110 |
|
151 |
7149 |
7149 |
|
2018-12-25 |
| 1原油 |
1812 |
40730 |
40770 |
40320 |
40320 |
40320 |
-680 |
13 |
7160 |
-9 |
|
2018-12-21 |
| 1原油 |
1812 |
41060 |
41350 |
40900 |
41000 |
41000 |
-100 |
44 |
7169 |
-25 |
|
2018-12-20 |
| 1原油 |
1812 |
41160 |
41170 |
40790 |
41100 |
41100 |
-470 |
41 |
7194 |
11 |
|
2018-12-19 |
| 1原油 |
1812 |
42300 |
42300 |
41540 |
41570 |
41570 |
-730 |
11 |
7183 |
-2 |
|
2018-12-18 |
| 1原油 |
1812 |
42340 |
42340 |
42170 |
42300 |
42300 |
|
27 |
7185 |
7185 |
|
2018-12-17 |
| 1原油 |
1812 |
43040 |
43040 |
42550 |
42650 |
42650 |
360 |
44 |
7190 |
18 |
|
2018-12-14 |
| 1原油 |
1812 |
42440 |
42710 |
41950 |
42290 |
42290 |
-110 |
13 |
7172 |
2 |
|
2018-12-13 |
| 1原油 |
1812 |
42350 |
42500 |
42350 |
42400 |
42400 |
440 |
18 |
7170 |
-16 |
|
2018-12-12 |
| 1原油 |
1812 |
42590 |
42590 |
41680 |
41960 |
41960 |
-930 |
86 |
7186 |
13 |
|
2018-12-11 |
| 1原油 |
1811 |
46830 |
46830 |
46690 |
46700 |
46700 |
10 |
8 |
2471 |
-5 |
|
2018-11-30 |
| 1原油 |
1811 |
47300 |
47350 |
47280 |
47350 |
47350 |
70 |
17 |
2492 |
1 |
|
2018-11-22 |
| 1原油 |
1811 |
48050 |
48700 |
47800 |
48080 |
48080 |
|
17 |
2509 |
2509 |
|
2018-11-19 |
| 1原油 |
1811 |
53530 |
53670 |
52000 |
52150 |
52150 |
|
161 |
2752 |
2752 |
|
2018-11-01 |
| 1原油 |
1810 |
56340 |
56520 |
56270 |
56270 |
56270 |
|
42 |
6567 |
6567 |
|
2018-10-29 |