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 |
525.1 |
525.1 |
525.1 |
525.1 |
525.1 |
10.1 |
1 |
2 |
1 |
|
2024-11-07 |
原油 |
2511 |
|
|
|
516.2 |
516.2 |
6.9 |
0 |
0 |
0 |
|
2024-11-07 |
原油 |
2512 |
522.3 |
522.3 |
522.3 |
522.3 |
522.3 |
0.9 |
1 |
13 |
-1 |
|
2024-11-07 |
原油 |
2603 |
|
|
|
506.1 |
506.1 |
0.6 |
0 |
9 |
0 |
|
2024-11-07 |
原油 |
2606 |
|
|
|
508.6 |
508.6 |
5.0 |
0 |
75 |
0 |
|
2024-11-07 |
原油 |
2609 |
|
|
|
500.5 |
500.5 |
0.0 |
0 |
22 |
0 |
|
2024-11-07 |
原油 |
2612 |
|
|
|
508 |
508 |
11.0 |
0 |
14 |
0 |
|
2024-11-07 |
原油 |
2703 |
|
|
|
499.4 |
499.4 |
7.1 |
0 |
20 |
0 |
|
2024-11-07 |
原油 |
2706 |
504 |
510.1 |
504 |
510.1 |
504.4 |
0.7 |
14 |
40 |
-11 |
|
2024-11-07 |
原油 |
2709 |
500 |
500 |
500 |
500 |
500 |
4.7 |
1 |
16 |
-1 |
|
2024-11-07 |
原油 |
2412 |
539.8 |
542.8 |
527 |
532.7 |
537.5 |
1.8 |
112098 |
21368 |
172 |
|
2024-11-06 |
原油 |
2501 |
537.7 |
540.2 |
526.4 |
531.4 |
534.9 |
1.8 |
35170 |
15564 |
2346 |
|
2024-11-06 |
原油 |
2502 |
534.8 |
537.7 |
524.6 |
529.7 |
532.4 |
3.0 |
5099 |
2577 |
218 |
|
2024-11-06 |
原油 |
2503 |
529.9 |
534.3 |
518.1 |
526.5 |
528.6 |
2.5 |
782 |
957 |
31 |
|
2024-11-06 |
原油 |
2504 |
526.8 |
531.2 |
520.1 |
524.2 |
526.7 |
3.0 |
94 |
165 |
-31 |
|
2024-11-06 |
原油 |
2505 |
524.4 |
527.6 |
518.7 |
522.2 |
524.4 |
3.2 |
37 |
117 |
-14 |
|
2024-11-06 |
原油 |
2506 |
522 |
526.2 |
516.1 |
517.9 |
521.5 |
1.6 |
36 |
207 |
-13 |
|
2024-11-06 |
原油 |
2507 |
519.6 |
519.6 |
519.6 |
519.6 |
519.6 |
3.1 |
1 |
17 |
0 |
|
2024-11-06 |
原油 |
2508 |
|
|
|
516.7 |
516.7 |
0.0 |
0 |
11 |
0 |
|
2024-11-06 |
原油 |
2509 |
514.3 |
518 |
514.3 |
515.9 |
516.1 |
0.3 |
6 |
23 |
-2 |
|
2024-11-06 |
原油 |
2510 |
515 |
515 |
515 |
515 |
515 |
1.9 |
1 |
1 |
-1 |
|
2024-11-06 |
原油 |
2511 |
|
|
|
509.3 |
509.3 |
0.0 |
0 |
0 |
0 |
|
2024-11-06 |
原油 |
2512 |
521.4 |
521.4 |
521.4 |
521.4 |
521.4 |
11.4 |
1 |
14 |
1 |
|
2024-11-06 |
原油 |
2603 |
|
|
|
505.5 |
505.5 |
0.0 |
0 |
9 |
0 |
|
2024-11-06 |
原油 |
2606 |
|
|
|
503.6 |
503.6 |
0.0 |
0 |
75 |
0 |
|
2024-11-06 |
原油 |
2609 |
|
|
|
500.5 |
500.5 |
0.0 |
0 |
22 |
0 |
|
2024-11-06 |
原油 |
2612 |
|
|
|
497 |
497 |
0.0 |
0 |
14 |
0 |
|
2024-11-06 |
原油 |
2703 |
|
|
|
492.3 |
492.3 |
0.0 |
0 |
20 |
0 |
|
2024-11-06 |
原油 |
2706 |
505 |
505 |
503.3 |
503.5 |
503.7 |
0.9 |
8 |
51 |
-5 |
|
2024-11-06 |
原油 |
2709 |
|
|
|
495.3 |
495.3 |
0.0 |
0 |
17 |
0 |
|
2024-11-06 |