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 |
|
|
|
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 |
原油 |
2506 |
460 |
463.7 |
456 |
458.4 |
459.7 |
-3.1 |
18824 |
6020 |
-2720 |
|
2025-05-19 |
原油 |
2507 |
459.7 |
464.5 |
457.5 |
462.8 |
461.4 |
0.3 |
111464 |
30835 |
554 |
|
2025-05-19 |
原油 |
2508 |
457 |
461.9 |
455.2 |
460.5 |
458.8 |
0.6 |
11123 |
9558 |
651 |
|
2025-05-19 |
原油 |
2509 |
455.5 |
460.7 |
453.9 |
458.9 |
457.2 |
0.9 |
2193 |
2552 |
90 |
|
2025-05-19 |
原油 |
2510 |
455 |
458.1 |
453.4 |
458 |
455.6 |
0.8 |
531 |
666 |
60 |
|
2025-05-19 |
原油 |
2511 |
453.6 |
458.5 |
452.1 |
456.1 |
455.1 |
2.6 |
31 |
257 |
-9 |
|
2025-05-19 |
原油 |
2512 |
452 |
456.1 |
451.2 |
455.9 |
454.2 |
2.4 |
157 |
685 |
0 |
|
2025-05-19 |
原油 |
2601 |
450.1 |
454.9 |
448.3 |
454 |
451.7 |
1.9 |
27 |
173 |
2 |
|
2025-05-19 |
原油 |
2602 |
450.7 |
450.7 |
450.7 |
450.7 |
450.7 |
2.5 |
1 |
42 |
1 |
|
2025-05-19 |
原油 |
2603 |
451.7 |
451.7 |
451.7 |
451.7 |
451.7 |
-1.3 |
1 |
28 |
1 |
|
2025-05-19 |
原油 |
2604 |
452.5 |
452.5 |
452.5 |
452.5 |
452.5 |
0.5 |
1 |
22 |
1 |
|
2025-05-19 |
原油 |
2605 |
|
|
|
449.4 |
449.4 |
0.0 |
0 |
5 |
0 |
|
2025-05-19 |
原油 |
2606 |
445.6 |
455 |
445.6 |
455 |
451.1 |
4.9 |
25 |
155 |
7 |
|
2025-05-19 |
原油 |
2609 |
|
|
|
440 |
440 |
0.3 |
0 |
32 |
0 |
|
2025-05-19 |
原油 |
2612 |
|
|
|
441 |
441 |
0.0 |
0 |
22 |
0 |
|
2025-05-19 |
原油 |
2703 |
438.8 |
442.7 |
437.8 |
442.7 |
440.5 |
0.1 |
4 |
19 |
0 |
|
2025-05-19 |
原油 |
2706 |
441.5 |
441.5 |
441.5 |
441.5 |
441.5 |
6.7 |
1 |
22 |
0 |
|
2025-05-19 |
原油 |
2709 |
|
|
|
441.7 |
441.7 |
0.0 |
0 |
29 |
0 |
|
2025-05-19 |
原油 |
2712 |
|
|
|
441.3 |
441.3 |
0.0 |
0 |
38 |
0 |
|
2025-05-19 |
原油 |
2803 |
435.2 |
443.8 |
435.2 |
441.8 |
441.2 |
0.8 |
8 |
41 |
4 |
|
2025-05-19 |