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 |
2109 |
429.7 |
435.3 |
420.3 |
423.7 |
428.6 |
-4.3 |
0 |
27051 |
1778 |
元/桶 |
2021-08-05 |
原油 |
2110 |
431.3 |
435.9 |
422.4 |
424.9 |
430.4 |
-3.5 |
|
13313 |
640 |
元/桶 |
2021-08-05 |
原油 |
2111 |
432 |
436.5 |
423.9 |
425.2 |
431.7 |
-2.6 |
|
7436 |
-98 |
元/桶 |
2021-08-05 |
原油 |
2112 |
433.1 |
434.9 |
424.7 |
425.2 |
432 |
-4.3 |
|
1023 |
28 |
元/桶 |
2021-08-05 |
原油 |
2201 |
432.4 |
433.8 |
424.6 |
424.1 |
430.1 |
-4.3 |
|
975 |
6 |
元/桶 |
2021-08-05 |
原油 |
2202 |
431.2 |
426 |
424 |
422.7 |
429.3 |
-10 |
|
109 |
0 |
元/桶 |
2021-08-05 |
原油 |
2203 |
426 |
416.1 |
422.7 |
416.1 |
423.3 |
-26.8 |
|
6 |
3 |
元/桶 |
2021-08-05 |
原油 |
2204 |
416.1 |
|
416.1 |
432.4 |
416.1 |
-5.2 |
|
0 |
0 |
元/桶 |
2021-08-05 |
原油 |
2205 |
|
|
0 |
428.7 |
432.4 |
-5.2 |
|
54 |
0 |
元/桶 |
2021-08-05 |
原油 |
2206 |
|
|
0 |
411.6 |
428.7 |
-26.6 |
|
1 |
0 |
元/桶 |
2021-08-05 |
原油 |
2207 |
|
|
0 |
438.3 |
411.6 |
0 |
|
0 |
0 |
元/桶 |
2021-08-05 |
原油 |
2208 |
|
|
0 |
428 |
438.3 |
-6.3 |
|
21 |
0 |
元/桶 |
2021-08-05 |
原油 |
2209 |
|
|
0 |
427 |
428 |
-4.7 |
|
94 |
0 |
元/桶 |
2021-08-05 |
原油 |
2212 |
|
|
0 |
427 |
427 |
-16.9 |
|
103 |
0 |
元/桶 |
2021-08-05 |
原油 |
2303 |
|
425.5 |
0 |
425.5 |
427 |
-11 |
|
11 |
0 |
元/桶 |
2021-08-05 |
原油 |
2306 |
425.5 |
432 |
425.5 |
432 |
425.5 |
-7.9 |
|
11 |
0 |
元/桶 |
2021-08-05 |
原油 |
2309 |
432 |
432.4 |
432 |
425.6 |
432 |
-13.2 |
|
26 |
2 |
元/桶 |
2021-08-05 |
原油 |
2312 |
432.4 |
|
425.6 |
427 |
429 |
-15.3 |
|
8 |
0 |
元/桶 |
2021-08-05 |
原油 |
2403 |
|
434.6 |
0 |
427.1 |
427 |
-3.5 |
|
10 |
2 |
元/桶 |
2021-08-05 |
原油 |
2406 |
434.6 |
|
427.1 |
|
429.1 |
|
0 |
83933 |
4273 |
元/桶 |
2021-08-05 |
原油 |
2109 |
449 |
454.1 |
434.6 |
437.9 |
441.8 |
-9.8 |
0 |
24684 |
1806 |
元/桶 |
2021-08-03 |
原油 |
2110 |
450.1 |
453.8 |
437.5 |
438.3 |
443.9 |
-10.1 |
|
12593 |
669 |
元/桶 |
2021-08-03 |
原油 |
2111 |
451 |
453.3 |
437.7 |
437.7 |
443.5 |
-10 |
|
7916 |
88 |
元/桶 |
2021-08-03 |
原油 |
2112 |
450.2 |
451.4 |
437.7 |
437.3 |
443.2 |
-9.2 |
|
1004 |
-33 |
元/桶 |
2021-08-03 |
原油 |
2201 |
449.8 |
449.9 |
436.9 |
435.9 |
442.5 |
-9 |
|
979 |
7 |
元/桶 |
2021-08-03 |
原油 |
2202 |
449.7 |
443.1 |
435.5 |
435.6 |
440.6 |
-8.9 |
|
109 |
0 |
元/桶 |
2021-08-03 |
原油 |
2203 |
443.1 |
|
435.6 |
442.9 |
439.3 |
-10.6 |
|
3 |
0 |
元/桶 |
2021-08-03 |
原油 |
2204 |
|
|
0 |
437.6 |
442.9 |
0 |
|
0 |
0 |
元/桶 |
2021-08-03 |
原油 |
2205 |
|
433.9 |
0 |
433.9 |
437.6 |
-14.1 |
|
54 |
0 |
元/桶 |
2021-08-03 |
原油 |
2206 |
433.9 |
|
433.9 |
438.2 |
433.9 |
0 |
|
1 |
0 |
元/桶 |
2021-08-03 |