brent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 |
| brent原油 |
1406 |
109.6 |
110.36 |
109 |
110.04 |
109.53 |
0.73 |
|
|
|
美元/桶 |
2014-04-17 |
| brent原油 |
1406 |
109.43 |
110.36 |
108.33 |
109.85 |
108.8 |
0.06 |
|
|
|
美元/桶 |
2014-04-16 |
| brent原油 |
1405 |
108.83 |
109.27 |
107.23 |
109.16 |
108.74 |
-0.33 |
|
|
|
美元/桶 |
2014-04-15 |
| brent原油 |
1405 |
107.23 |
108.44 |
107.23 |
108.23 |
109.07 |
1.74 |
|
|
|
美元/桶 |
2014-04-14 |
| brent原油 |
1405 |
107.45 |
107.92 |
107.06 |
107.76 |
107.33 |
-0.13 |
|
|
|
美元/桶 |
2014-04-11 |
| brent原油 |
1405 |
107.75 |
108.12 |
107.1 |
107.46 |
107.46 |
-0.52 |
|
|
|
美元/桶 |
2014-04-10 |
| brent原油 |
1405 |
107.54 |
108.02 |
105.8 |
107.9 |
107.98 |
0.31 |
|
|
|
美元/桶 |
2014-04-09 |
| brent原油 |
1405 |
105.97 |
106.63 |
105.13 |
106.36 |
107.67 |
1.85 |
|
|
|
美元/桶 |
2014-04-08 |
| brent原油 |
1405 |
106.35 |
106.63 |
105.25 |
105.61 |
105.82 |
-0.9 |
|
|
|
美元/桶 |
2014-04-07 |
| brent原油 |
1405 |
106.17 |
107.04 |
104.45 |
106.85 |
106.72 |
0.57 |
|
|
|
美元/桶 |
2014-04-04 |
| brent原油 |
1405 |
104.59 |
105.85 |
103.95 |
105.76 |
106.15 |
1.36 |
|
|
|
美元/桶 |
2014-04-03 |
| brent原油 |
1405 |
105.32 |
105.85 |
103.95 |
104.51 |
104.79 |
-0.83 |
|
|
|
美元/桶 |
2014-04-02 |
| brent原油 |
1405 |
107.66 |
108.33 |
106.08 |
106.3 |
105.62 |
-2.14 |
|
|
|
美元/桶 |
2014-04-01 |
| brent原油 |
1405 |
108 |
108.33 |
107.05 |
107.76 |
107.76 |
-0.31 |
|
|
|
美元/桶 |
2014-03-31 |
| brent原油 |
1405 |
107.73 |
108.39 |
106.77 |
108.09 |
108.07 |
0.24 |
|
|
|
美元/桶 |
2014-03-28 |
| brent原油 |
1405 |
107 |
107.78 |
106.48 |
107.62 |
107.83 |
0.8 |
|
|
|
美元/桶 |
2014-03-27 |
| brent原油 |
1405 |
106.97 |
107.48 |
106.44 |
106.73 |
107.03 |
0.04 |
|
|
|
美元/桶 |
2014-03-26 |
| brent原油 |
1405 |
106.59 |
107.5 |
106.44 |
107.25 |
106.99 |
0.18 |
|
|
|
美元/桶 |
2014-03-25 |
| brent原油 |
1405 |
107.01 |
107.5 |
106.45 |
107.18 |
106.81 |
-0.11 |
|
|
|
美元/桶 |
2014-03-24 |
| brent原油 |
1405 |
106.22 |
107.77 |
106.01 |
107.55 |
106.92 |
0.47 |
|
|
|
美元/桶 |
2014-03-21 |
| brent原油 |
1405 |
105.9 |
106.87 |
105.41 |
105.72 |
106.45 |
0.6 |
|
|
|
美元/桶 |
2014-03-20 |
| brent原油 |
1405 |
106.6 |
106.87 |
105.71 |
106.04 |
105.85 |
-0.94 |
|
|
|
美元/桶 |
2014-03-19 |
| brent原油 |
1405 |
106.4 |
106.73 |
105.85 |
106.54 |
106.79 |
-1.75 |
|
|
|
美元/桶 |
2014-03-18 |
| brent原油 |
1405 |
108.55 |
108.6 |
106.3 |
106.55 |
108.54 |
-0.03 |
|
|
|
美元/桶 |
2014-03-17 |
| brent原油 |
1404 |
106.85 |
108.29 |
106.5 |
107.85 |
108.57 |
1.18 |
|
|
|
美元/桶 |
2014-03-14 |
| brent原油 |
1404 |
108.26 |
108.55 |
107.6 |
107.73 |
107.39 |
-0.63 |
|
|
|
美元/桶 |
2014-03-13 |
| brent原油 |
1401 |
108.5 |
108.73 |
107.53 |
|
108.47 |
-0.03 |
203046 |
215683 |
|
美元/桶 |
2013-11-18 |
| brent原油 |
1402 |
108.03 |
108.31 |
107.16 |
|
108.02 |
-0.04 |
71561 |
91395 |
|
美元/桶 |
2013-11-18 |
| brent原油 |
1403 |
107.66 |
107.93 |
106.83 |
|
107.62 |
-0.06 |
41156 |
55299 |
|
美元/桶 |
2013-11-18 |
| brent原油 |
1404 |
107.34 |
107.57 |
106.55 |
|
107.26 |
-0.10 |
16638 |
24227 |
|
美元/桶 |
2013-11-18 |