wti原油 -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 |
| wti原油 |
20130219 |
97.55 |
97.99 |
96.63 |
97.77 |
|
|
41 |
132 |
|
美元/桶 |
2013-02-01 |
| wti原油 |
20130219 |
97.74 |
97.74 |
97 |
97.49 |
|
|
24 |
134 |
|
美元/桶 |
2013-01-31 |
| wti原油 |
20130219 |
97.52 |
98.05 |
97.52 |
97.94 |
|
|
77 |
138 |
|
美元/桶 |
2013-01-30 |
| wti原油 |
20130219 |
96.9 |
97.65 |
96.36 |
97.57 |
|
|
122 |
105 |
|
美元/桶 |
2013-01-29 |
| wti原油 |
20130219 |
95.88 |
96.6 |
95.56 |
96.44 |
|
|
71 |
80 |
|
美元/桶 |
2013-01-28 |
| wti原油 |
20130219 |
96.21 |
96.35 |
95.55 |
95.88 |
|
|
81 |
76 |
|
美元/桶 |
2013-01-25 |
| wti原油 |
20130219 |
96.7 |
96.92 |
95.07 |
95.23 |
|
|
86 |
77 |
|
美元/桶 |
2013-01-23 |
| wti原油 |
20130219 |
96.02 |
96.79 |
95.92 |
96.68 |
|
|
45 |
84 |
|
美元/桶 |
2013-01-22 |
| wti原油 |
20130219 |
95.8 |
95.98 |
95.56 |
95.88 |
|
|
21 |
83 |
|
美元/桶 |
2013-01-21 |
| wti原油 |
20130118 |
95.72 |
95.72 |
95.03 |
95.56 |
|
|
18 |
31 |
|
美元/桶 |
2013-01-18 |
| wti原油 |
20130219 |
95.7 |
96.1 |
95.34 |
96.03 |
|
|
26 |
81 |
|
美元/桶 |
2013-01-18 |
| wti原油 |
20130118 |
94.63 |
95.58 |
94.57 |
95.49 |
|
|
18 |
38 |
|
美元/桶 |
2013-01-17 |
| wti原油 |
20130219 |
94.4 |
96 |
94.4 |
95.94 |
|
|
57 |
74 |
|
美元/桶 |
2013-01-17 |
| wti原油 |
20130118 |
93.43 |
94.3 |
93.2 |
94.24 |
|
|
112 |
37 |
|
美元/桶 |
2013-01-16 |
| wti原油 |
20130219 |
93.71 |
94.66 |
93.25 |
94.68 |
|
|
79 |
42 |
|
美元/桶 |
2013-01-16 |
| wti原油 |
20130118 |
94 |
94.4 |
93.33 |
93.28 |
|
|
84 |
47 |
|
美元/桶 |
2013-01-15 |
| wti原油 |
20130219 |
94.52 |
94.52 |
93.82 |
93.72 |
|
|
42 |
16 |
|
美元/桶 |
2013-01-15 |
| wti原油 |
20130118 |
94.12 |
94.25 |
93.03 |
94.14 |
|
|
58 |
52 |
|
美元/桶 |
2013-01-14 |
| wti原油 |
20130219 |
93.55 |
93.6 |
93.15 |
94.59 |
|
|
21 |
2 |
|
美元/桶 |
2013-01-14 |
| wti原油 |
20130118 |
93.9 |
93.98 |
92.7 |
93.56 |
|
|
76 |
60 |
|
美元/桶 |
2013-01-11 |
| wti原油 |
20130118 |
93.68 |
94.54 |
93.54 |
93.82 |
|
|
63 |
64 |
|
美元/桶 |
2013-01-10 |
| wti原油 |
20130219 |
93.77 |
94.32 |
93.77 |
94.27 |
|
|
14 |
0 |
|
美元/桶 |
2013-01-10 |
| wti原油 |
20130118 |
93.01 |
93.6 |
92.75 |
93.1 |
|
|
55 |
53 |
|
美元/桶 |
2013-01-09 |
| wti原油 |
20130118 |
93.76 |
93.98 |
92.77 |
93.15 |
|
|
67 |
48 |
|
美元/桶 |
2013-01-08 |
| wti原油 |
20130118 |
93.05 |
93.25 |
92.6 |
93.19 |
|
|
36 |
52 |
|
美元/桶 |
2013-01-07 |
| wti原油 |
20130219 |
92.81 |
93.53 |
92.81 |
93.63 |
|
|
12 |
0 |
|
美元/桶 |
2013-01-07 |
| wti原油 |
20130118 |
92.18 |
93.1 |
91.62 |
93.09 |
|
|
83 |
55 |
|
美元/桶 |
2013-01-04 |
| wti原油 |
20130118 |
92.81 |
93.25 |
92.45 |
92.92 |
|
|
62 |
57 |
|
美元/桶 |
2013-01-03 |
| wti原油 |
20130118 |
92.5 |
93.7 |
92.5 |
93.12 |
|
|
33 |
51 |
|
美元/桶 |
2013-01-02 |
| wti原油 |
20130219 |
92.75 |
92.75 |
92.75 |
93.55 |
|
|
11 |
0 |
|
美元/桶 |
2013-01-02 |