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
2506原油	452.1	1529	2783	2	0.44	450.1	447.9	454.6	446.0	449.2	457.6	02:29:40
2507原油	456.8	115212	32553	2.1	0.46	454.7	451.7	459.4	449.5	456.7	456.8	02:30:00
2508原油	455.2	11919	10788	2	0.44	453.2	450.8	458.0	448.8	455.2	455.5	02:29:52
2509原油	454.0	3130	3876	2.4	0.53	451.6	450.0	456.2	447.4	453.5	454.1	02:29:35
2510原油	452.9	385	934	2.3	0.51	450.6	447.7	455.0	446.9	450.4	453.6	02:29:32
2511原油	453.1	103	451	3.1	0.69	450.0	447.9	453.5	446.4	446.6	455.9	02:24:13
2512原油	450.0	108	817	0.8	0.18	449.2	447.1	452.5	445.0	447.5	451.7	01:45:26
2601原油	450.5	46	296	2.1	0.47	448.4	445.9	452.0	445.1	446.0	451.8	01:52:35
2602原油	449.1	12	54	1.9	0.42	447.2	444.4	450.4	444.4	446.6	450.0	01:52:35
2604原油	446.1	0	25	-6.6	-1.46	452.7	445.1	446.1	445.1	444.5	447.7	21:02:03
2605原油	490.0	9	2456	1.2	0.25	488.8	476.0	499.5	465.3	--	547.4	14:06:42
2606原油	446.1	4	150	2.3	0.52	443.8	442.3	446.1	442.3	443.8	448.2	02:19:59
2609原油	441.1	0	33	-6	-1.34	447.1	441.8	443.0	441.1	439.0	442.5	21:02:03
2612原油	451.0	1	27	2.8	0.62	448.2	451.0	451.0	451.0	446.0	454.9	14:58:03
2703原油	448.0	2	19	7	1.59	441.0	450.0	450.0	448.0	446.1	459.5	14:50:48
2706原油	437.2	0	18	-12.2	-2.71	449.4	445.5	445.5	437.2	437.1	440.0	21:02:03
2709原油	442.3	0	32	0.3	0.07	442.0	442.3	442.3	442.3	433.2	439.7	21:02:03
2712原油	438.0	2	45	0.9	0.21	437.1	436.0	438.0	436.0	437.9	445.0	00:22:36
2803原油	437.0	2	42	-0.8	-0.18	437.8	438.9	438.9	437.0	436.9	451.5	00:55:40