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 |
2510 |
487 |
492.5 |
487 |
490.4 |
489.8 |
6.2 |
79803 |
30151 |
-1996 |
|
2025-09-02 |
原油 |
2511 |
488 |
493.8 |
488 |
492.3 |
491.2 |
7.2 |
20311 |
18607 |
960 |
|
2025-09-02 |
原油 |
2512 |
487.7 |
492.6 |
487.5 |
491.5 |
490.4 |
6.6 |
7084 |
11738 |
433 |
|
2025-09-02 |
原油 |
2601 |
487.2 |
490.9 |
486.7 |
490.2 |
489.2 |
6.3 |
1809 |
4271 |
127 |
|
2025-09-02 |
原油 |
2602 |
485.9 |
522.7 |
485.4 |
488.4 |
488.5 |
6.5 |
266 |
1763 |
-32 |
|
2025-09-02 |
原油 |
2603 |
484.3 |
487.6 |
483.9 |
486.4 |
486.1 |
6.3 |
192 |
1914 |
-52 |
|
2025-09-02 |
原油 |
2604 |
483.5 |
485.7 |
483.5 |
484.5 |
484.6 |
5.9 |
125 |
1210 |
42 |
|
2025-09-02 |
原油 |
2605 |
482.4 |
484.4 |
482.4 |
483.4 |
483.4 |
5.9 |
6 |
416 |
-1 |
|
2025-09-02 |
原油 |
2606 |
482.1 |
483.5 |
480.1 |
482 |
482.1 |
5.2 |
30 |
984 |
7 |
|
2025-09-02 |
原油 |
2607 |
482.2 |
482.2 |
482.2 |
482.2 |
482.2 |
8.8 |
1 |
64 |
0 |
|
2025-09-02 |
原油 |
2608 |
|
|
|
476.6 |
476.6 |
1.3 |
0 |
40 |
0 |
|
2025-09-02 |
原油 |
2609 |
480.2 |
480.2 |
480.2 |
480.2 |
480.2 |
9.6 |
2 |
53 |
0 |
|
2025-09-02 |
原油 |
2612 |
477 |
477 |
477 |
477 |
477 |
0.4 |
3 |
55 |
-1 |
|
2025-09-02 |
原油 |
2703 |
|
|
|
475.9 |
475.9 |
0.0 |
0 |
34 |
0 |
|
2025-09-02 |
原油 |
2706 |
475 |
475 |
475 |
475 |
475 |
0.0 |
1 |
49 |
0 |
|
2025-09-02 |
原油 |
2709 |
|
|
|
471.3 |
471.3 |
0.0 |
0 |
79 |
0 |
|
2025-09-02 |
原油 |
2712 |
476.4 |
476.4 |
476.4 |
476.4 |
476.4 |
5.1 |
1 |
91 |
0 |
|
2025-09-02 |
原油 |
2803 |
|
|
|
471.4 |
471.4 |
0.0 |
0 |
82 |
0 |
|
2025-09-02 |
原油 |
2806 |
471.1 |
471.1 |
471 |
471 |
471 |
2.0 |
2 |
169 |
1 |
|
2025-09-02 |
原油 |
2809 |
473.9 |
473.9 |
472 |
472.3 |
472.7 |
3.7 |
3 |
3 |
3 |
|
2025-09-02 |
原油 |
2510 |
487 |
487.2 |
479.3 |
483.5 |
483.6 |
0.7 |
81087 |
32147 |
209 |
|
2025-09-01 |
原油 |
2511 |
486.4 |
487.5 |
481 |
484.5 |
484 |
0.3 |
18898 |
17647 |
1289 |
|
2025-09-01 |
原油 |
2512 |
486.3 |
487 |
480.9 |
484.2 |
483.8 |
0.2 |
4697 |
11305 |
238 |
|
2025-09-01 |
原油 |
2601 |
485.2 |
485.7 |
480.7 |
483.6 |
482.9 |
0.2 |
972 |
4144 |
93 |
|
2025-09-01 |
原油 |
2602 |
483.7 |
483.8 |
479.7 |
481.8 |
482 |
-0.2 |
84 |
1795 |
13 |
|
2025-09-01 |
原油 |
2603 |
480.1 |
482 |
478.2 |
480.6 |
479.8 |
-0.9 |
47 |
1966 |
-5 |
|
2025-09-01 |
原油 |
2604 |
478.5 |
480.3 |
477 |
477 |
478.7 |
0.3 |
35 |
1168 |
-12 |
|
2025-09-01 |
原油 |
2605 |
478.9 |
478.9 |
476.1 |
476.1 |
477.5 |
-1.4 |
2 |
417 |
-2 |
|
2025-09-01 |
原油 |
2606 |
478 |
478.5 |
475 |
477.8 |
476.9 |
0.0 |
33 |
977 |
1 |
|
2025-09-01 |
原油 |
2607 |
473.4 |
473.4 |
473.4 |
473.4 |
473.4 |
-2.6 |
1 |
64 |
0 |
|
2025-09-01 |