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 |
466.2 |
466.2 |
448.1 |
449.4 |
458.8 |
-6.5 |
306 |
4532 |
-158 |
|
2025-05-22 |
原油 |
2507 |
470.1 |
470.5 |
452.3 |
453.7 |
462.5 |
-5.7 |
161053 |
30906 |
1830 |
|
2025-05-22 |
原油 |
2508 |
467.6 |
468.2 |
451 |
452.1 |
459.8 |
-7.1 |
19499 |
10469 |
672 |
|
2025-05-22 |
原油 |
2509 |
466.2 |
466.3 |
449.4 |
450.6 |
457.6 |
-7.4 |
5347 |
3540 |
826 |
|
2025-05-22 |
原油 |
2510 |
464.1 |
464.1 |
448.8 |
448.8 |
455.9 |
-8.7 |
263 |
796 |
85 |
|
2025-05-22 |
原油 |
2511 |
461.5 |
462 |
449.2 |
449.2 |
455.9 |
-5.9 |
177 |
424 |
63 |
|
2025-05-22 |
原油 |
2512 |
461.5 |
461.5 |
447.6 |
448.7 |
453.1 |
-9.1 |
188 |
802 |
26 |
|
2025-05-22 |
原油 |
2601 |
459.9 |
459.9 |
447.3 |
447.6 |
454.8 |
-4.4 |
198 |
294 |
113 |
|
2025-05-22 |
原油 |
2602 |
450.7 |
454 |
449.3 |
449.7 |
451.7 |
-10.3 |
29 |
46 |
5 |
|
2025-05-22 |
原油 |
2603 |
452.8 |
453 |
452.6 |
453 |
452.8 |
-7.0 |
6 |
27 |
-2 |
|
2025-05-22 |
原油 |
2604 |
455.1 |
455.1 |
449.2 |
452 |
452.7 |
-7.0 |
4 |
24 |
3 |
|
2025-05-22 |
原油 |
2605 |
450 |
450.9 |
448.1 |
450.8 |
449.9 |
-2.8 |
7 |
5 |
0 |
|
2025-05-22 |
原油 |
2606 |
445.8 |
448.8 |
441.5 |
442.9 |
444.6 |
-12.3 |
14 |
154 |
6 |
|
2025-05-22 |
原油 |
2609 |
447.2 |
447.2 |
447 |
447 |
447.1 |
-8.9 |
2 |
33 |
-1 |
|
2025-05-22 |
原油 |
2612 |
|
|
|
448 |
448 |
-3.0 |
0 |
27 |
0 |
|
2025-05-22 |
原油 |
2703 |
|
|
|
440.2 |
440.2 |
-8.8 |
0 |
19 |
0 |
|
2025-05-22 |
原油 |
2706 |
445.5 |
445.5 |
437.2 |
437.2 |
440.9 |
-8.5 |
7 |
18 |
0 |
|
2025-05-22 |
原油 |
2709 |
|
|
|
442 |
442 |
-0.6 |
0 |
32 |
0 |
|
2025-05-22 |
原油 |
2712 |
441.8 |
441.8 |
437.8 |
437.8 |
439.8 |
-2.5 |
5 |
45 |
4 |
|
2025-05-22 |
原油 |
2803 |
442 |
442 |
442 |
442 |
442 |
-2.9 |
1 |
39 |
-1 |
|
2025-05-22 |
原油 |
2506 |
459.5 |
471.9 |
458.5 |
466.2 |
465.3 |
5.5 |
646 |
4690 |
-329 |
|
2025-05-21 |
原油 |
2507 |
464.6 |
475.6 |
462.1 |
470.1 |
468.2 |
3.6 |
155010 |
29076 |
-1234 |
|
2025-05-21 |
原油 |
2508 |
462.2 |
472.9 |
460.1 |
468 |
466.9 |
4.1 |
14880 |
9797 |
-242 |
|
2025-05-21 |
原油 |
2509 |
461.6 |
470.7 |
459 |
466.2 |
465 |
3.6 |
4012 |
2714 |
55 |
|
2025-05-21 |
原油 |
2510 |
460.8 |
470.3 |
458.5 |
465.2 |
464.6 |
3.3 |
377 |
711 |
6 |
|
2025-05-21 |
原油 |
2511 |
458 |
467.5 |
457.3 |
463.9 |
461.8 |
0.8 |
211 |
361 |
44 |
|
2025-05-21 |
原油 |
2512 |
460.1 |
466.6 |
456.5 |
462.5 |
462.2 |
2.6 |
147 |
776 |
-13 |
|
2025-05-21 |
原油 |
2601 |
459 |
463.6 |
454.7 |
460.5 |
459.2 |
1.4 |
43 |
181 |
6 |
|
2025-05-21 |
原油 |
2602 |
462 |
462 |
462 |
462 |
462 |
5.6 |
1 |
41 |
0 |
|
2025-05-21 |
原油 |
2603 |
460.6 |
460.6 |
459 |
459 |
459.8 |
4.4 |
2 |
29 |
0 |
|
2025-05-21 |