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 |
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 |
原油 |
2605 |
481 |
481 |
464 |
474.6 |
473.2 |
-3.3 |
8 |
24 |
1 |
|
2025-06-30 |
原油 |
2606 |
470.6 |
481.8 |
466.3 |
472.3 |
472.6 |
-1.7 |
10 |
113 |
1 |
|
2025-06-30 |
原油 |
2609 |
|
|
|
472.5 |
472.5 |
0.0 |
0 |
33 |
0 |
|
2025-06-30 |
原油 |
2612 |
|
|
|
470.6 |
470.6 |
0.0 |
0 |
25 |
0 |
|
2025-06-30 |
原油 |
2703 |
|
|
|
468.4 |
468.4 |
0.0 |
0 |
20 |
0 |
|
2025-06-30 |
原油 |
2706 |
453.6 |
480 |
453.6 |
480 |
466.8 |
-7.2 |
2 |
23 |
0 |
|
2025-06-30 |
原油 |
2709 |
|
|
|
465.7 |
465.7 |
0.0 |
0 |
42 |
0 |
|
2025-06-30 |
原油 |
2712 |
|
|
|
465.8 |
465.8 |
0.0 |
0 |
41 |
0 |
|
2025-06-30 |
原油 |
2803 |
460 |
463 |
460 |
463 |
461.3 |
-5.2 |
9 |
78 |
3 |
|
2025-06-30 |
原油 |
2806 |
|
|
|
465.6 |
465.6 |
0.0 |
0 |
40 |
0 |
|
2025-06-30 |
原油 |
2507 |
492.2 |
498.5 |
492.2 |
498.3 |
496.6 |
-8.1 |
16 |
3146 |
-9 |
|
2025-06-27 |
原油 |
2508 |
501 |
506.5 |
496.5 |
498.5 |
502.2 |
-3.2 |
210677 |
31946 |
-3498 |
|
2025-06-27 |
原油 |
2509 |
491.2 |
496.7 |
488.2 |
491.2 |
492.7 |
-2.4 |
32025 |
20221 |
-430 |
|
2025-06-27 |
原油 |
2510 |
484.9 |
491.4 |
483.8 |
486.4 |
487.6 |
-1.8 |
8646 |
9655 |
268 |
|
2025-06-27 |
原油 |
2511 |
483.8 |
488.3 |
481.5 |
483.7 |
485.8 |
0.5 |
3056 |
3592 |
334 |
|
2025-06-27 |
原油 |
2512 |
481 |
485.8 |
480 |
481.6 |
483.3 |
1.3 |
966 |
4069 |
-125 |
|
2025-06-27 |
原油 |
2601 |
481.8 |
484.4 |
478 |
479.6 |
481.8 |
1.6 |
1772 |
2303 |
642 |
|
2025-06-27 |
原油 |
2602 |
478.9 |
482.2 |
478 |
478.3 |
480.4 |
0.8 |
712 |
718 |
391 |
|
2025-06-27 |
原油 |
2603 |
477.5 |
480.2 |
476.7 |
477.1 |
478.5 |
0.9 |
24 |
74 |
8 |
|
2025-06-27 |
原油 |
2604 |
|
|
|
477.2 |
477.2 |
-1.8 |
0 |
36 |
0 |
|
2025-06-27 |