商品名稱 |
合約 |
今開盤 |
最高價 |
最低價 |
收盤價 |
結(jié)算價 |
漲跌2 |
成交量 |
持倉量 |
持倉量變化 |
報價單位 |
日期 |
原油 |
2507 |
481.1 |
485 |
476.9 |
478.1 |
481.2 |
2.3 |
101043 |
21387 |
-1447 |
|
2025-06-11 |
原油 |
2508 |
476.6 |
481 |
472.7 |
474 |
476.5 |
1.6 |
28647 |
17503 |
265 |
|
2025-06-11 |
原油 |
2509 |
472.8 |
477.3 |
469.7 |
470.5 |
472.8 |
1.4 |
6111 |
6519 |
203 |
|
2025-06-11 |
原油 |
2510 |
471.6 |
474.7 |
467.3 |
468.3 |
470.6 |
0.7 |
509 |
1154 |
-36 |
|
2025-06-11 |
原油 |
2511 |
469 |
473.3 |
465.9 |
467.8 |
468.2 |
-1.2 |
87 |
415 |
-20 |
|
2025-06-11 |
原油 |
2512 |
468.5 |
470.2 |
464 |
465.3 |
466.7 |
-1.2 |
157 |
819 |
17 |
|
2025-06-11 |
原油 |
2601 |
466.8 |
469.1 |
463.5 |
463.6 |
466 |
0.3 |
78 |
413 |
22 |
|
2025-06-11 |
原油 |
2602 |
461.8 |
464.2 |
461.8 |
462.9 |
462.8 |
0.3 |
7 |
80 |
4 |
|
2025-06-11 |
原油 |
2603 |
461.6 |
463.2 |
461.6 |
462.7 |
462.5 |
1.2 |
3 |
31 |
1 |
|
2025-06-11 |
原油 |
2604 |
463.4 |
464.8 |
460.4 |
460.4 |
462.4 |
1.4 |
4 |
24 |
0 |
|
2025-06-11 |
原油 |
2605 |
462.6 |
462.6 |
462.6 |
462.6 |
462.6 |
4.5 |
1 |
5 |
0 |
|
2025-06-11 |
原油 |
2606 |
461 |
463.6 |
459.5 |
459.5 |
461.3 |
1.9 |
3 |
160 |
1 |
|
2025-06-11 |
原油 |
2609 |
460.1 |
461 |
458.1 |
458.1 |
459.4 |
0.9 |
5 |
35 |
2 |
|
2025-06-11 |
原油 |
2612 |
458.8 |
458.8 |
458.8 |
458.8 |
458.8 |
-1.0 |
1 |
24 |
1 |
|
2025-06-11 |
原油 |
2703 |
|
|
|
458.1 |
458.1 |
0.0 |
0 |
21 |
0 |
|
2025-06-11 |
原油 |
2706 |
|
|
|
454.1 |
454.1 |
0.0 |
0 |
26 |
0 |
|
2025-06-11 |
原油 |
2709 |
458.7 |
458.7 |
458.1 |
458.1 |
458.2 |
2.5 |
10 |
36 |
-3 |
|
2025-06-11 |
原油 |
2712 |
456.5 |
457.5 |
456.5 |
457.5 |
457 |
2.0 |
2 |
46 |
0 |
|
2025-06-11 |
原油 |
2803 |
457.6 |
458.3 |
456.7 |
456.7 |
457.3 |
0.6 |
5 |
61 |
1 |
|
2025-06-11 |
原油 |
2806 |
455.7 |
459.6 |
455.7 |
457.2 |
456.8 |
-0.9 |
11 |
27 |
6 |
|
2025-06-11 |
原油 |
2507 |
478.2 |
482.4 |
474.8 |
479.8 |
478.9 |
5.1 |
92412 |
22829 |
293 |
|
2025-06-10 |
原油 |
2508 |
473.4 |
478.4 |
470.3 |
476.1 |
474.9 |
5.2 |
26881 |
17238 |
460 |
|
2025-06-10 |
原油 |
2509 |
470.2 |
475 |
467.1 |
472.3 |
471.4 |
4.1 |
6910 |
6316 |
760 |
|
2025-06-10 |
原油 |
2510 |
468 |
472.5 |
465.2 |
470.1 |
469.9 |
4.5 |
614 |
1190 |
-50 |
|
2025-06-10 |
原油 |
2511 |
465.5 |
471.2 |
465.5 |
468.5 |
469.4 |
5.3 |
98 |
435 |
-8 |
|
2025-06-10 |
原油 |
2512 |
465 |
469.9 |
462.4 |
467.3 |
467.9 |
4.7 |
142 |
802 |
-16 |
|
2025-06-10 |
原油 |
2601 |
462.6 |
467.6 |
461.5 |
466.2 |
465.7 |
4.9 |
30 |
391 |
-2 |
|
2025-06-10 |
原油 |
2602 |
456.1 |
465.9 |
456.1 |
465.9 |
462.5 |
2.3 |
6 |
76 |
-2 |
|
2025-06-10 |
原油 |
2603 |
459.5 |
463.1 |
459.5 |
463.1 |
461.3 |
3.3 |
2 |
30 |
-1 |
|
2025-06-10 |
原油 |
2604 |
461 |
461 |
461 |
461 |
461 |
5.8 |
4 |
24 |
-1 |
|
2025-06-10 |