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
2505原油	545.8	105085	24488	-8.6	-1.55	554.4	550.5	556.4	540.9	545.7	545.8	11:29:58
2506原油	543.6	23482	15528	-7.6	-1.38	551.2	546.7	553.3	538.5	543.6	543.7	11:29:55
2507原油	540.6	4344	3296	-7.1	-1.30	547.7	543.0	549.6	535.0	540.5	540.7	11:29:49
2508原油	536.4	172	640	-7.2	-1.32	543.6	539.0	545.1	531.4	536.6	538.1	11:12:32
2509原油	532.5	122	555	-5.4	-1.00	537.9	535.3	540.1	526.9	530.3	534.4	11:14:12
2510原油	526.0	2	83	-9	-1.68	535.0	525.4	526.0	525.4	498.3	555.0	10:59:46
2511原油	517.2	1	23	-11.2	-2.12	528.4	517.2	517.2	517.2	--	548.0	11:28:27
2512原油	520.9	88	343	-6.3	-1.19	527.2	523.4	528.5	518.0	518.0	521.0	11:25:58
2601原油	518.3	5	49	-6.3	-1.20	524.6	520.3	526.0	515.0	--	525.9	11:19:13
2603原油	517.9	1	28	-0.6	-0.12	518.5	517.9	517.9	517.9	--	519.6	11:27:15
2606原油	508.0	12	89	-7.3	-1.42	515.3	507.5	514.6	505.4	505.5	519.8	11:27:10
2612原油	522.2	0	19	22.3	4.46	499.9	500.3	522.2	500.3	509.0	517.0	21:00:01
2703原油	479.6	0	19	-0.9	-0.19	480.5	480.0	480.1	479.6	481.2	491.0	21:21:22
2706原油	498.6	0	26	5.1	1.03	493.5	498.6	498.6	498.6	496.8	519.3	21:00:01
2709原油	501.9	0	20	3.2	0.64	498.7	501.9	501.9	501.9	495.0	504.2	21:00:01
2712原油	498.8	2	30	0.8	0.16	498.0	493.9	498.8	493.9	488.1	501.9	11:05:07