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 |
2506 |
454 |
454 |
444.1 |
444.1 |
452.6 |
-2.2 |
12 |
1857 |
0 |
|
2025-05-30 |
原油 |
2507 |
459.5 |
459.9 |
447.5 |
447.9 |
452.6 |
-9.0 |
161097 |
27305 |
931 |
|
2025-05-30 |
原油 |
2508 |
455.8 |
456.4 |
444.3 |
444.7 |
449 |
-10.1 |
29227 |
15390 |
3200 |
|
2025-05-30 |
原油 |
2509 |
452.9 |
453.1 |
442.2 |
442.7 |
446.3 |
-9.6 |
5871 |
5277 |
478 |
|
2025-05-30 |
原油 |
2510 |
452.1 |
452.1 |
440.8 |
441.5 |
445.3 |
-9.8 |
698 |
1119 |
163 |
|
2025-05-30 |
原油 |
2511 |
449.5 |
449.5 |
439.9 |
441.1 |
443.9 |
-9.9 |
127 |
497 |
66 |
|
2025-05-30 |
原油 |
2512 |
450 |
450 |
439.1 |
440.6 |
441.8 |
-10.2 |
232 |
914 |
108 |
|
2025-05-30 |
原油 |
2601 |
445.7 |
445.7 |
438.6 |
438.8 |
441.8 |
-9.0 |
38 |
322 |
20 |
|
2025-05-30 |
原油 |
2602 |
443.6 |
444.6 |
436.7 |
437.6 |
440.7 |
-8.4 |
29 |
71 |
4 |
|
2025-05-30 |
原油 |
2603 |
|
|
|
444.9 |
444.9 |
-5.1 |
0 |
27 |
0 |
|
2025-05-30 |
原油 |
2604 |
|
|
|
444.4 |
444.4 |
-1.8 |
0 |
25 |
0 |
|
2025-05-30 |
原油 |
2605 |
|
|
|
445.2 |
445.2 |
0.0 |
0 |
5 |
0 |
|
2025-05-30 |
原油 |
2606 |
441.3 |
441.3 |
434 |
434.4 |
436.7 |
-10.4 |
18 |
162 |
0 |
|
2025-05-30 |
原油 |
2609 |
|
|
|
438.3 |
438.3 |
-3.2 |
0 |
33 |
0 |
|
2025-05-30 |
原油 |
2612 |
|
|
|
431.2 |
431.2 |
-10.3 |
0 |
25 |
0 |
|
2025-05-30 |
原油 |
2703 |
|
|
|
436 |
436 |
-7.7 |
0 |
20 |
0 |
|
2025-05-30 |
原油 |
2706 |
435.5 |
435.5 |
434.5 |
434.5 |
434.8 |
-6.4 |
3 |
28 |
1 |
|
2025-05-30 |
原油 |
2709 |
|
|
|
435 |
435 |
-4.9 |
0 |
34 |
0 |
|
2025-05-30 |
原油 |
2712 |
432.1 |
432.1 |
432 |
432 |
432 |
-8.9 |
3 |
46 |
-1 |
|
2025-05-30 |
原油 |
2803 |
|
|
|
433 |
433 |
-8.9 |
0 |
43 |
0 |
|
2025-05-30 |
原油 |
2506 |
454.1 |
459.3 |
454.1 |
459.3 |
454.8 |
-3.5 |
33 |
1857 |
-25 |
|
2025-05-29 |
原油 |
2507 |
457.6 |
468.1 |
456.6 |
467.1 |
461.6 |
8.0 |
180346 |
26374 |
-2591 |
|
2025-05-29 |
原油 |
2508 |
455.4 |
464.4 |
454.3 |
463.3 |
459.1 |
7.2 |
27164 |
12190 |
-232 |
|
2025-05-29 |
原油 |
2509 |
452.6 |
460.6 |
451.5 |
459.9 |
455.9 |
6.3 |
7986 |
4799 |
284 |
|
2025-05-29 |
原油 |
2510 |
452.8 |
458.6 |
450.2 |
457.8 |
455.1 |
7.4 |
717 |
956 |
-36 |
|
2025-05-29 |
原油 |
2511 |
451.4 |
456.6 |
450.2 |
455.9 |
453.8 |
6.5 |
139 |
431 |
-19 |
|
2025-05-29 |
原油 |
2512 |
450 |
455.5 |
448.4 |
454.6 |
452 |
5.8 |
175 |
806 |
-37 |
|
2025-05-29 |
原油 |
2601 |
449 |
453.4 |
447 |
453.1 |
450.8 |
5.9 |
41 |
302 |
-9 |
|
2025-05-29 |
原油 |
2602 |
449 |
451.5 |
446 |
450.8 |
449.1 |
5.6 |
15 |
67 |
5 |
|
2025-05-29 |
原油 |
2603 |
450 |
450 |
450 |
450 |
450 |
7.0 |
1 |
27 |
0 |
|
2025-05-29 |