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 |
2508 |
498 |
500.2 |
492.8 |
499.4 |
497 |
0.9 |
141645 |
30335 |
280 |
|
2025-07-01 |
原油 |
2509 |
492.5 |
494.2 |
487.8 |
492.8 |
490.9 |
0.6 |
21493 |
20025 |
623 |
|
2025-07-01 |
原油 |
2510 |
485.8 |
487.7 |
482.4 |
487.2 |
485.4 |
0.6 |
4431 |
10623 |
107 |
|
2025-07-01 |
原油 |
2511 |
482.6 |
484 |
479.1 |
482.8 |
481.8 |
0.1 |
1396 |
3388 |
200 |
|
2025-07-01 |
原油 |
2512 |
477.1 |
482.4 |
476.7 |
479.9 |
478.8 |
-1.2 |
440 |
4097 |
-15 |
|
2025-07-01 |
原油 |
2601 |
476.6 |
480.2 |
474.2 |
477.3 |
476.5 |
-1.9 |
368 |
2668 |
5 |
|
2025-07-01 |
原油 |
2602 |
475.8 |
479.1 |
474.1 |
475.7 |
475 |
-1.9 |
246 |
1311 |
24 |
|
2025-07-01 |
原油 |
2603 |
478 |
478 |
472.6 |
474.8 |
473.9 |
-2.6 |
34 |
88 |
11 |
|
2025-07-01 |
原油 |
2604 |
476.3 |
476.3 |
476.3 |
476.3 |
476.3 |
1.4 |
1 |
38 |
1 |
|
2025-07-01 |
原油 |
2605 |
470.6 |
470.6 |
470.6 |
470.6 |
470.6 |
-2.6 |
1 |
25 |
1 |
|
2025-07-01 |
原油 |
2606 |
463.8 |
475.7 |
462.1 |
470.7 |
470.2 |
-2.4 |
12 |
110 |
-3 |
|
2025-07-01 |
原油 |
2607 |
470.9 |
470.9 |
470.9 |
470.9 |
470.9 |
-1.7 |
1 |
1 |
1 |
|
2025-07-01 |
原油 |
2609 |
460.7 |
473.9 |
460.7 |
473.9 |
467.3 |
-5.2 |
2 |
32 |
-1 |
|
2025-07-01 |
原油 |
2612 |
|
|
|
470.6 |
470.6 |
0.0 |
0 |
25 |
0 |
|
2025-07-01 |
原油 |
2703 |
|
|
|
468.4 |
468.4 |
0.0 |
0 |
20 |
0 |
|
2025-07-01 |
原油 |
2706 |
462.7 |
462.7 |
462.7 |
462.7 |
462.7 |
-4.1 |
1 |
23 |
0 |
|
2025-07-01 |
原油 |
2709 |
|
|
|
465.7 |
465.7 |
0.0 |
0 |
42 |
0 |
|
2025-07-01 |
原油 |
2712 |
|
|
|
465.8 |
465.8 |
0.0 |
0 |
41 |
0 |
|
2025-07-01 |
原油 |
2803 |
461.8 |
461.8 |
459 |
459 |
460.4 |
-0.9 |
2 |
77 |
-1 |
|
2025-07-01 |
原油 |
2806 |
459.9 |
459.9 |
459.9 |
459.9 |
459.9 |
-5.7 |
1 |
41 |
1 |
|
2025-07-01 |
原油 |
2507 |
|
|
|
498.3 |
496.6 |
0.0 |
0 |
3146 |
0 |
|
2025-06-30 |
原油 |
2508 |
498.6 |
502.4 |
488.2 |
496.7 |
496.1 |
-6.1 |
238738 |
30055 |
-1891 |
|
2025-06-30 |
原油 |
2509 |
491.2 |
496.1 |
485.3 |
489.5 |
490.3 |
-2.4 |
40674 |
19402 |
-819 |
|
2025-06-30 |
原油 |
2510 |
486.1 |
490.5 |
480.9 |
483.9 |
484.8 |
-2.8 |
9350 |
10516 |
861 |
|
2025-06-30 |
原油 |
2511 |
484.2 |
487.4 |
478.5 |
480.4 |
481.7 |
-4.1 |
2527 |
3188 |
-404 |
|
2025-06-30 |
原油 |
2512 |
486.5 |
486.5 |
476.5 |
478.5 |
480 |
-3.3 |
1114 |
4112 |
43 |
|
2025-06-30 |
原油 |
2601 |
480 |
482.2 |
474.5 |
476.9 |
478.4 |
-3.4 |
948 |
2663 |
360 |
|
2025-06-30 |
原油 |
2602 |
479 |
479.9 |
473.1 |
475.6 |
476.9 |
-3.5 |
983 |
1287 |
569 |
|
2025-06-30 |
原油 |
2603 |
477.7 |
479.5 |
473.5 |
476.2 |
476.5 |
-2.0 |
14 |
77 |
3 |
|
2025-06-30 |
原油 |
2604 |
479.3 |
479.3 |
471 |
475.6 |
474.9 |
-2.3 |
4 |
37 |
1 |
|
2025-06-30 |