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 |
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 |
原油 |
2604 |
|
|
|
447.1 |
447.1 |
1.5 |
0 |
25 |
0 |
|
2025-05-26 |
原油 |
2605 |
|
|
|
445.2 |
445.2 |
0.0 |
0 |
5 |
0 |
|
2025-05-26 |
原油 |
2606 |
442.3 |
446.1 |
442.3 |
444.7 |
444.4 |
0.6 |
5 |
151 |
-1 |
|
2025-05-26 |
原油 |
2609 |
|
|
|
441.9 |
441.9 |
0.0 |
0 |
33 |
0 |
|
2025-05-26 |
原油 |
2612 |
443.2 |
443.2 |
443.2 |
443.2 |
443.2 |
0.0 |
1 |
27 |
0 |
|
2025-05-26 |
原油 |
2703 |
|
|
|
440.2 |
440.2 |
0.0 |
0 |
19 |
0 |
|
2025-05-26 |
原油 |
2706 |
|
|
|
439.8 |
439.8 |
0.0 |
0 |
18 |
0 |
|
2025-05-26 |
原油 |
2709 |
|
|
|
442.3 |
442.3 |
0.0 |
0 |
32 |
0 |
|
2025-05-26 |
原油 |
2712 |
436 |
438 |
436 |
438 |
437 |
-0.1 |
2 |
45 |
-2 |
|
2025-05-26 |
原油 |
2803 |
438.9 |
438.9 |
437 |
437 |
437.9 |
0.1 |
2 |
42 |
1 |
|
2025-05-26 |
原油 |
2506 |
449 |
454 |
448.1 |
448.4 |
450.1 |
-8.7 |
517 |
4283 |
-249 |
|
2025-05-23 |
原油 |
2507 |
454 |
456.9 |
452.3 |
452.8 |
454.7 |
-7.8 |
126299 |
33430 |
2524 |
|
2025-05-23 |
原油 |
2508 |
452.1 |
455.7 |
451.5 |
452 |
453.2 |
-6.6 |
12971 |
10782 |
313 |
|
2025-05-23 |
原油 |
2509 |
450.3 |
454 |
449.8 |
450.8 |
451.6 |
-6.0 |
3048 |
3851 |
311 |
|
2025-05-23 |
原油 |
2510 |
448.8 |
453 |
448.8 |
450 |
450.6 |
-5.3 |
183 |
849 |
53 |
|
2025-05-23 |
原油 |
2511 |
449.4 |
451.6 |
448.7 |
448.9 |
450 |
-5.9 |
77 |
449 |
25 |
|
2025-05-23 |
原油 |
2512 |
448.7 |
451.3 |
447.6 |
448.5 |
449.2 |
-3.9 |
74 |
814 |
12 |
|
2025-05-23 |
原油 |
2601 |
447.6 |
450.5 |
447.3 |
448 |
448.4 |
-6.4 |
21 |
294 |
0 |
|
2025-05-23 |
原油 |
2602 |
447.6 |
448 |
446.1 |
447.5 |
447.2 |
-4.5 |
5 |
46 |
0 |
|
2025-05-23 |
原油 |
2603 |
|
|
|
447.4 |
447.4 |
-5.4 |
0 |
27 |
0 |
|
2025-05-23 |