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 |
455.9 |
464.7 |
449.2 |
460.2 |
454.1 |
5.1 |
333 |
2393 |
-221 |
|
2025-05-27 |
原油 |
2507 |
458.5 |
460.3 |
454.4 |
458.3 |
457.4 |
1.0 |
111919 |
29488 |
-1842 |
|
2025-05-27 |
原油 |
2508 |
455.8 |
457.9 |
452.4 |
456.2 |
455.2 |
0.6 |
13818 |
10981 |
681 |
|
2025-05-27 |
原油 |
2509 |
453.9 |
455.5 |
449.7 |
453.1 |
452.8 |
-0.2 |
3551 |
4289 |
296 |
|
2025-05-27 |
原油 |
2510 |
451.8 |
454.1 |
448.5 |
452.2 |
451.6 |
0.9 |
224 |
966 |
31 |
|
2025-05-27 |
原油 |
2511 |
450.9 |
453.1 |
447.5 |
451.3 |
450.3 |
0.0 |
54 |
456 |
11 |
|
2025-05-27 |
原油 |
2512 |
450.2 |
450.7 |
446.8 |
450.3 |
449.1 |
0.5 |
81 |
818 |
-5 |
|
2025-05-27 |
原油 |
2601 |
449.3 |
450.8 |
445.9 |
448 |
448.3 |
-0.5 |
36 |
308 |
14 |
|
2025-05-27 |
原油 |
2602 |
447.8 |
448.3 |
444 |
445.6 |
446.3 |
-2.0 |
13 |
60 |
0 |
|
2025-05-27 |
原油 |
2603 |
446.5 |
446.5 |
446.5 |
446.5 |
446.5 |
-0.9 |
1 |
27 |
0 |
|
2025-05-27 |
原油 |
2604 |
446.2 |
446.2 |
446.2 |
446.2 |
446.2 |
-0.9 |
1 |
25 |
0 |
|
2025-05-27 |
原油 |
2605 |
|
|
|
445.2 |
445.2 |
0.0 |
0 |
5 |
0 |
|
2025-05-27 |
原油 |
2606 |
445.1 |
445.5 |
442.6 |
443.5 |
443.6 |
-0.8 |
9 |
155 |
4 |
|
2025-05-27 |
原油 |
2609 |
|
|
|
441.9 |
441.9 |
0.0 |
0 |
33 |
0 |
|
2025-05-27 |
原油 |
2612 |
|
|
|
443.2 |
443.2 |
0.0 |
0 |
27 |
0 |
|
2025-05-27 |
原油 |
2703 |
|
|
|
440.2 |
440.2 |
0.0 |
0 |
19 |
0 |
|
2025-05-27 |
原油 |
2706 |
|
|
|
439.8 |
439.8 |
0.0 |
0 |
18 |
0 |
|
2025-05-27 |
原油 |
2709 |
442 |
442 |
442 |
442 |
442 |
-0.3 |
3 |
33 |
1 |
|
2025-05-27 |
原油 |
2712 |
|
|
|
437 |
437 |
0.0 |
0 |
45 |
0 |
|
2025-05-27 |
原油 |
2803 |
440.8 |
440.8 |
436.9 |
436.9 |
438.2 |
0.3 |
3 |
43 |
1 |
|
2025-05-27 |
原油 |
2506 |
447.9 |
458.3 |
446 |
456.3 |
449 |
-1.1 |
1835 |
2614 |
-1669 |
|
2025-05-26 |
原油 |
2507 |
451.7 |
460.1 |
449.5 |
459.7 |
456.4 |
1.7 |
156979 |
31330 |
-2100 |
|
2025-05-26 |
原油 |
2508 |
450.8 |
458.2 |
448.8 |
457.6 |
454.6 |
1.4 |
17867 |
10300 |
-482 |
|
2025-05-26 |
原油 |
2509 |
450 |
456.2 |
447.4 |
455 |
453 |
1.4 |
4825 |
3993 |
142 |
|
2025-05-26 |
原油 |
2510 |
447.7 |
455 |
446.9 |
453.8 |
450.7 |
0.1 |
437 |
935 |
86 |
|
2025-05-26 |
原油 |
2511 |
447.9 |
453.8 |
446.4 |
452.7 |
450.3 |
0.3 |
127 |
445 |
-4 |
|
2025-05-26 |
原油 |
2512 |
447.1 |
452.5 |
445 |
451.4 |
448.6 |
-0.6 |
148 |
823 |
9 |
|
2025-05-26 |
原油 |
2601 |
445.9 |
452 |
445.1 |
450.6 |
448.8 |
0.4 |
59 |
294 |
0 |
|
2025-05-26 |
原油 |
2602 |
444.4 |
450.4 |
444.4 |
449.6 |
448.3 |
1.1 |
27 |
60 |
14 |
|
2025-05-26 |
原油 |
2603 |
|
|
|
447.4 |
447.4 |
0.0 |
0 |
27 |
0 |
|
2025-05-26 |