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 |
517.9 |
549.4 |
516.6 |
532 |
523.5 |
9.9 |
55711 |
9707 |
-3222 |
|
2025-07-18 |
原油 |
2509 |
506.7 |
518.2 |
505.3 |
515.8 |
511.1 |
8.2 |
103875 |
35773 |
5272 |
|
2025-07-18 |
原油 |
2510 |
499.9 |
510.4 |
498.5 |
508.1 |
504.1 |
7.5 |
10633 |
14720 |
1375 |
|
2025-07-18 |
原油 |
2511 |
494.2 |
503.3 |
492.9 |
501.6 |
498.6 |
7.3 |
1462 |
5154 |
289 |
|
2025-07-18 |
原油 |
2512 |
489.5 |
498.8 |
488.9 |
497.4 |
495 |
7.0 |
422 |
3931 |
-8 |
|
2025-07-18 |
原油 |
2601 |
486.2 |
494.9 |
485.7 |
493.2 |
490.5 |
5.5 |
203 |
2353 |
-35 |
|
2025-07-18 |
原油 |
2602 |
484 |
491.6 |
483.1 |
489.7 |
488 |
7.0 |
166 |
832 |
-24 |
|
2025-07-18 |
原油 |
2603 |
482.2 |
487.8 |
482.2 |
487.3 |
485.7 |
5.6 |
20 |
476 |
-8 |
|
2025-07-18 |
原油 |
2604 |
483.4 |
485.5 |
482.8 |
485.5 |
483.9 |
7.8 |
5 |
41 |
1 |
|
2025-07-18 |
原油 |
2605 |
|
|
|
479.5 |
479.5 |
5.0 |
0 |
30 |
0 |
|
2025-07-18 |
原油 |
2606 |
480 |
481.7 |
478.4 |
481.5 |
480.5 |
7.1 |
13 |
154 |
-1 |
|
2025-07-18 |
原油 |
2607 |
|
|
|
475.5 |
475.5 |
0.0 |
0 |
4 |
0 |
|
2025-07-18 |
原油 |
2609 |
468.9 |
478 |
468.8 |
478 |
471.9 |
-1.6 |
5 |
41 |
0 |
|
2025-07-18 |
原油 |
2612 |
467.3 |
473 |
467.3 |
472.6 |
471.1 |
4.4 |
4 |
34 |
0 |
|
2025-07-18 |
原油 |
2703 |
472.1 |
472.1 |
472.1 |
472.1 |
472.1 |
8.3 |
6 |
23 |
0 |
|
2025-07-18 |
原油 |
2706 |
471.4 |
471.6 |
471.4 |
471.6 |
471.4 |
9.7 |
5 |
31 |
-1 |
|
2025-07-18 |
原油 |
2709 |
466.1 |
470 |
466.1 |
470 |
469.1 |
7.4 |
8 |
49 |
0 |
|
2025-07-18 |
原油 |
2712 |
|
|
|
467.2 |
467.2 |
7.2 |
0 |
49 |
0 |
|
2025-07-18 |
原油 |
2803 |
|
|
|
465 |
465 |
3.1 |
0 |
80 |
0 |
|
2025-07-18 |
原油 |
2806 |
465.6 |
467.8 |
465.6 |
467.8 |
466.8 |
9.2 |
4 |
53 |
-1 |
|
2025-07-18 |
原油 |
2508 |
513 |
520.5 |
509.1 |
516.8 |
513.6 |
-3.6 |
86327 |
12929 |
-2032 |
|
2025-07-17 |
原油 |
2509 |
503 |
508.5 |
499.3 |
505.4 |
502.9 |
-4.1 |
77721 |
30501 |
2410 |
|
2025-07-17 |
原油 |
2510 |
496.8 |
501.4 |
493.2 |
498.7 |
496.6 |
-3.9 |
9100 |
13345 |
-148 |
|
2025-07-17 |
原油 |
2511 |
490 |
495.8 |
488.2 |
493.1 |
491.3 |
-3.4 |
1091 |
4865 |
-37 |
|
2025-07-17 |
原油 |
2512 |
486 |
492.8 |
484.2 |
489.4 |
488 |
-3.1 |
412 |
3939 |
27 |
|
2025-07-17 |
原油 |
2601 |
481.9 |
489.9 |
481.6 |
485.6 |
485 |
-2.8 |
266 |
2388 |
-39 |
|
2025-07-17 |
原油 |
2602 |
478.7 |
487.5 |
478.7 |
483 |
481 |
-3.7 |
135 |
856 |
-13 |
|
2025-07-17 |
原油 |
2603 |
478.1 |
481.7 |
477.5 |
480.5 |
480.1 |
-2.0 |
17 |
484 |
-1 |
|
2025-07-17 |
原油 |
2604 |
476.1 |
476.1 |
476.1 |
476.1 |
476.1 |
-3.0 |
1 |
40 |
0 |
|
2025-07-17 |
原油 |
2605 |
474.5 |
474.5 |
474.5 |
474.5 |
474.5 |
-4.5 |
1 |
30 |
0 |
|
2025-07-17 |