上海期货交易所08月21日原油收盘行情
发布时间：2025年08月21日 15:25
| 交割月份 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 成交手 | 成交额 | 持仓手/变化 |
|---|
| 商品名称:原油 |
| 2509 | 476.3 | 484.9 | 476.0 | 484.7 | 479.9 | 1,609 | 77,223.83 | 5,450 | -1,098 |
| 2510 | 483.9 | 491.0 | 483.2 | 490.9 | 486.7 | 116,216 | 5,656,343.84 | 36,440 | -1,415 |
| 2511 | 483.3 | 489.3 | 482.1 | 489.2 | 485.7 | 12,202 | 592,671.46 | 10,562 | -272 |
| 2512 | 481.6 | 487.0 | 480.1 | 486.7 | 483.3 | 5,518 | 266,696.74 | 9,167 | 39 |
| 2601 | 481.3 | 486.2 | 479.7 | 486.0 | 482.4 | 1,094 | 52,775.93 | 3,687 | 17 |
| 2602 | 480.4 | 485.5 | 479.0 | 485.3 | 481.6 | 471 | 22,686.59 | 1,828 | 49 |
| 2603 | 480.2 | 485.0 | 478.5 | 484.7 | 481.2 | 373 | 17,951.72 | 2,066 | 124 |
| 2604 | 479.5 | 485.6 | 478.8 | 483.6 | 482.9 | 279 | 13,474.54 | 1,166 | 134 |
| 2605 | 479.3 | 483.6 | 479.0 | 483.6 | 480.7 | 34 | 1,634.50 | 322 | -5 |
| 2606 | 478.5 | 483.3 | 477.3 | 482.7 | 480.7 | 84 | 4,037.96 | 995 | 5 |
| 2607 | 476.2 | 482.7 | 475.9 | 482.7 | 480.4 | 10 | 480.43 | 59 | 5 |
| 2608 | 476.4 | 483.4 | 476.4 | 481.3 | 481.1 | 10 | 481.16 | 21 | 2 |
| 2609 | | | | 473.4 | 473.4 | 0 | 0 | 51 | 0 |
| 2612 | | | | 476.1 | 476.1 | 0 | 0 | 43 | 0 |
| 2703 | | | | 468.0 | 468.0 | 0 | 0 | 28 | 0 |
| 2706 | 469.1 | 472.3 | 465.1 | 472.3 | 469.2 | 4 | 187.70 | 46 | -2 |
| 2709 | 465.4 | 474.0 | 465.0 | 472.3 | 470.0 | 15 | 705.09 | 58 | 1 |
| 2712 | 471.8 | 471.8 | 471.8 | 471.8 | 471.8 | 1 | 47.18 | 51 | 1 |
| 2803 | 469.9 | 469.9 | 469.9 | 469.9 | 469.9 | 1 | 46.99 | 81 | 0 |
| 2806 | 457.4 | 464.0 | 456.8 | 463.9 | 460.1 | 20 | 920.33 | 152 | 2 |
| 小计 | | 137,941 | 6,708,365.99 | 72,273 | -2,413 |
打印