合约名称	成交价	成交量	持仓量	涨跌	涨跌(%)	昨收价	开盘价	最高价	最低价	买价	卖价	时间
2508原油	532.0	55711	9707	18.4	3.58	513.6	517.9	549.4	516.6	531.8	532.8	15:00:01
2509原油	515.8	103875	35773	12.9	2.57	502.9	506.7	518.2	505.3	515.7	515.9	15:00:02
2510原油	508.1	10633	14720	11.5	2.32	496.6	499.9	510.4	498.5	508.2	508.5	14:59:58
2511原油	501.6	1462	5154	10.3	2.10	491.3	494.2	503.3	492.9	501.0	501.5	14:58:33
2512原油	497.4	422	3931	9.4	1.93	488.0	489.5	498.8	488.9	497.0	497.6	14:59:38
2601原油	493.2	203	2353	8.2	1.69	485.0	486.2	494.9	485.7	491.1	497.9	14:58:25
2602原油	489.7	166	832	8.7	1.81	481.0	484.0	491.6	483.1	481.7	499.1	14:59:38
2603原油	487.3	20	476	7.2	1.50	480.1	482.2	487.8	482.2	484.5	488.2	14:51:22
2604原油	485.5	5	41	9.4	1.97	476.1	483.4	485.5	482.8	483.6	518.7	14:51:47
2606原油	481.5	13	154	8.1	1.71	473.4	480.0	481.7	478.4	479.6	487.4	14:56:27
2609原油	478.0	5	41	4.5	0.95	473.5	468.9	478.0	468.8	472.0	480.3	14:57:48
2612原油	472.6	4	34	5.9	1.26	466.7	467.3	473.0	467.3	469.5	478.8	14:57:48
2703原油	472.1	6	23	8.3	1.79	463.8	472.1	472.1	472.1	470.0	477.0	10:40:34
2706原油	471.6	5	31	9.9	2.14	461.7	471.4	471.6	471.4	469.6	487.4	10:34:10
2709原油	470.0	8	49	8.3	1.80	461.7	466.1	470.0	466.1	468.6	473.9	10:42:08
2712原油	462.3	0	49	1.2	0.26	461.1	457.8	462.3	457.8	459.3	462.4	21:02:03
2806原油	467.8	4	53	10.2	2.23	457.6	465.6	467.8	465.6	464.5	468.8	14:32:23