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 |
2604 |
459.7 |
459.7 |
459.7 |
459.7 |
459.7 |
7.2 |
2 |
21 |
-1 |
|
2025-05-21 |
原油 |
2605 |
452.7 |
452.7 |
452.7 |
452.7 |
452.7 |
-0.4 |
1 |
5 |
0 |
|
2025-05-21 |
原油 |
2606 |
451 |
459.3 |
451 |
457.4 |
456.9 |
3.9 |
14 |
148 |
-9 |
|
2025-05-21 |
原油 |
2609 |
455.2 |
456.8 |
455.2 |
456.8 |
456 |
4.6 |
2 |
34 |
1 |
|
2025-05-21 |
原油 |
2612 |
451 |
451 |
451 |
451 |
451 |
2.8 |
1 |
27 |
0 |
|
2025-05-21 |
原油 |
2703 |
450 |
450 |
448 |
448 |
449 |
8.0 |
2 |
19 |
0 |
|
2025-05-21 |
原油 |
2706 |
447 |
452 |
446.8 |
452 |
449.4 |
6.1 |
5 |
18 |
1 |
|
2025-05-21 |
原油 |
2709 |
445.7 |
445.7 |
439.5 |
439.5 |
442.6 |
0.7 |
2 |
32 |
0 |
|
2025-05-21 |
原油 |
2712 |
|
|
|
442.3 |
442.3 |
0.5 |
0 |
41 |
0 |
|
2025-05-21 |
原油 |
2803 |
444.8 |
445 |
444.8 |
445 |
444.9 |
4.6 |
2 |
40 |
-1 |
|
2025-05-21 |
原油 |
2506 |
460.9 |
463.5 |
457.1 |
461 |
459.8 |
0.1 |
8397 |
5019 |
-1001 |
|
2025-05-20 |
原油 |
2507 |
464.6 |
468 |
461.4 |
465.4 |
464.6 |
3.2 |
129178 |
30310 |
-525 |
|
2025-05-20 |
原油 |
2508 |
462.8 |
466.4 |
459.4 |
463.4 |
462.8 |
4.0 |
11184 |
10039 |
481 |
|
2025-05-20 |
原油 |
2509 |
461.3 |
464.6 |
458.2 |
461.9 |
461.4 |
4.2 |
2545 |
2659 |
107 |
|
2025-05-20 |
原油 |
2510 |
460.4 |
463.2 |
457.5 |
460.2 |
461.3 |
5.7 |
234 |
705 |
39 |
|
2025-05-20 |
原油 |
2511 |
457.9 |
463.9 |
457.6 |
459.2 |
461 |
5.9 |
122 |
317 |
60 |
|
2025-05-20 |
原油 |
2512 |
455.5 |
461.9 |
455.4 |
459.5 |
459.6 |
5.4 |
279 |
789 |
104 |
|
2025-05-20 |
原油 |
2601 |
456.6 |
459.3 |
456.3 |
458.3 |
457.8 |
6.1 |
34 |
175 |
2 |
|
2025-05-20 |
原油 |
2602 |
458 |
458 |
455.6 |
455.6 |
456.4 |
5.7 |
3 |
41 |
-1 |
|
2025-05-20 |
原油 |
2603 |
455.4 |
455.4 |
455.4 |
455.4 |
455.4 |
3.7 |
1 |
29 |
1 |
|
2025-05-20 |
原油 |
2604 |
|
|
|
452.5 |
452.5 |
0.0 |
0 |
22 |
0 |
|
2025-05-20 |
原油 |
2605 |
453.3 |
465.1 |
444.3 |
449.1 |
453.1 |
3.7 |
5 |
5 |
0 |
|
2025-05-20 |
原油 |
2606 |
454.2 |
454.2 |
452.4 |
452.4 |
453 |
1.9 |
6 |
157 |
2 |
|
2025-05-20 |
原油 |
2609 |
453.5 |
453.5 |
450 |
450.7 |
451.4 |
11.4 |
3 |
33 |
1 |
|
2025-05-20 |
原油 |
2612 |
451.7 |
451.7 |
446.9 |
446.9 |
448.2 |
7.2 |
8 |
27 |
5 |
|
2025-05-20 |
原油 |
2703 |
|
|
|
441 |
441 |
0.5 |
0 |
19 |
0 |
|
2025-05-20 |
原油 |
2706 |
442.7 |
443.5 |
442.7 |
443.5 |
443.3 |
1.8 |
6 |
17 |
-5 |
|
2025-05-20 |
原油 |
2709 |
441.8 |
442 |
441.8 |
442 |
441.9 |
0.2 |
5 |
32 |
3 |
|
2025-05-20 |
原油 |
2712 |
441.8 |
441.8 |
441.8 |
441.8 |
441.8 |
0.5 |
4 |
41 |
3 |
|
2025-05-20 |
原油 |
2803 |
441.7 |
442 |
435 |
440.8 |
440.3 |
-0.9 |
15 |
41 |
0 |
|
2025-05-20 |