本页面展示原油期货主连与次主连合约跨期套利历史数据回测分析情况，以下是简要说明：
如果您对期货套利以及其它低风险投资感兴趣，可以关注我们的公众号：财有你我 ，加群交流。
注意：历史数据仅供参考，并不能确保100%盈利，投资有风险，决策需谨慎。
关于原油期货跨期套利的详细数据分析，请查看文章：https://caiyouni.com/kuaqitaoli/sc/。
| 年份 | 开盘价差均值 | 开盘价差最小值 | 开盘价差最大值 | 收盘价差均值 | 收盘价差最小值 | 收盘价差最大值 | 最高价差均值 | 最高价差最小值 | 最高价差最大值 | 最低价差均值 | 最低价差最小值 | 最低价差最大值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | 1.41 | -7.50 | 42.90 | 1.53 | -4.40 | 35.10 | 1.51 | -4.20 | 38.90 | 0.80 | -4.20 | 24.60 |
| 2025 | 3.37 | -48.40 | 41.70 | 3.46 | -51.30 | 47.20 | 3.72 | -51.00 | 49.00 | 3.09 | -41.20 | 40.50 |
| 2024 | 2.96 | -11.60 | 25.40 | 2.81 | -6.10 | 21.30 | 3.35 | -9.20 | 25.40 | 2.57 | -6.00 | 17.60 |
| 2023 | 1.48 | -37.40 | 31.40 | 1.66 | -33.80 | 39.00 | 2.13 | -38.60 | 45.50 | 1.06 | -36.80 | 32.50 |
| 2022 | 6.89 | -56.30 | 49.00 | 6.53 | -52.50 | 54.60 | 6.95 | -50.90 | 67.80 | 6.61 | -47.70 | 47.70 |
| 2021 | -0.31 | -14.90 | 11.10 | -0.41 | -15.00 | 10.00 | -0.18 | -18.90 | 9.60 | -0.53 | -19.60 | 10.60 |
| 2020 | -7.93 | -41.50 | 19.70 | -7.99 | -49.00 | 15.90 | -7.78 | -45.00 | 15.90 | -8.08 | -43.70 | 16.40 |
| 2019 | 0.88 | -11.50 | 11.00 | 0.91 | -10.10 | 10.90 | 1.11 | -16.60 | 16.80 | 0.58 | -27.60 | 31.40 |
| 2018 | -3.26 | -13.00 | 10.30 | -2.38 | -11.00 | 37.10 | -2.55 | -11.00 | 11.80 | -2.97 | -11.90 | 31.10 |
| 月份 | 开盘价差均值 | 开盘价差最小值 | 开盘价差最大值 | 收盘价差均值 | 收盘价差最小值 | 收盘价差最大值 | 最高价差均值 | 最高价差最小值 | 最高价差最大值 | 最低价差均值 | 最低价差最小值 | 最低价差最大值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03 | 16.18 | -3.00 | 42.90 | 16.08 | -4.20 | 35.10 | 14.37 | -4.20 | 38.90 | 12.12 | -0.70 | 24.60 |
| 2026-02 | -1.61 | -7.50 | 7.30 | -0.99 | -4.40 | 5.80 | -0.96 | -4.10 | 5.70 | -1.14 | -4.20 | 5.80 |
| 2026-01 | -0.91 | -2.90 | 3.40 | -1.07 | -2.50 | 3.50 | -0.62 | -2.40 | 2.30 | -1.25 | -3.20 | 3.30 |
| 2025-12 | -0.42 | -1.80 | 1.70 | -0.43 | -1.90 | 1.80 | -0.22 | -2.00 | 2.40 | -0.60 | -3.60 | 2.50 |
| 2025-11 | -1.34 | -3.50 | 2.70 | -1.48 | -3.40 | 2.10 | -2.80 | -32.60 | 2.00 | -1.78 | -3.40 | 1.70 |
| 2025-10 | -0.81 | -2.90 | 2.00 | -0.54 | -2.40 | 3.60 | -0.44 | -3.30 | 4.40 | -0.90 | -2.70 | 3.30 |
| 2025-09 | -0.48 | -2.90 | 4.60 | -0.58 | -2.00 | 4.30 | 0.10 | -1.90 | 5.60 | -0.73 | -2.00 | 1.60 |
| 2025-08 | 2.17 | -4.40 | 6.70 | 2.07 | -3.60 | 7.30 | 2.45 | -1.90 | 6.70 | 1.66 | -2.80 | 6.00 |
| 2025-07 | 4.95 | -23.80 | 14.60 | 5.62 | -25.80 | 16.20 | 6.43 | -26.10 | 31.20 | 4.90 | -20.10 | 12.20 |
| 2025-06 | 6.64 | -4.70 | 15.90 | 6.18 | -5.80 | 13.50 | 6.92 | -7.30 | 16.90 | 5.81 | -4.10 | 12.40 |
| 2025-05 | 5.18 | -0.30 | 13.30 | 4.74 | 0.00 | 10.20 | 5.14 | 0.80 | 9.70 | 4.72 | -0.30 | 11.20 |
| 2025-04 | 3.10 | -2.60 | 8.30 | 2.93 | -3.40 | 8.30 | 3.00 | -3.60 | 9.00 | 2.48 | -3.20 | 8.00 |
| 2025-03 | 3.18 | -3.00 | 5.90 | 3.03 | -0.90 | 4.70 | 3.20 | -1.30 | 4.50 | 2.90 | -1.10 | 4.40 |
| 2025-02 | 12.08 | -48.40 | 41.70 | 13.91 | -51.30 | 47.20 | 14.03 | -51.00 | 49.00 | 12.72 | -41.20 | 40.50 |
| 2025-01 | 7.84 | -9.60 | 14.80 | 7.73 | -13.70 | 14.50 | 8.43 | -12.30 | 14.90 | 7.60 | -10.90 | 14.40 |
| 2024-12 | 2.49 | -5.80 | 5.10 | 2.20 | -6.10 | 4.70 | 2.67 | -5.90 | 5.00 | 2.37 | -4.90 | 4.30 |
| 2024-11 | 1.99 | -4.50 | 4.40 | 2.19 | -3.90 | 4.10 | 2.39 | -3.90 | 4.50 | 1.96 | -5.20 | 4.10 |
| 2024-10 | 6.65 | -3.00 | 25.40 | 5.58 | -2.30 | 17.60 | 7.19 | -2.20 | 22.80 | 5.44 | -2.30 | 17.60 |
| 2024-09 | 4.68 | 0.70 | 15.20 | 5.12 | -2.20 | 21.30 | 5.34 | 0.70 | 21.00 | 4.52 | -2.10 | 17.30 |
| 2024-08 | 2.26 | -0.80 | 5.20 | 2.37 | -0.30 | 4.80 | 2.75 | -0.20 | 8.00 | 2.19 | -0.10 | 4.10 |
| 2024-07 | 2.68 | -0.60 | 5.00 | 2.73 | -0.10 | 4.80 | 2.94 | 0.00 | 4.80 | 2.48 | -0.70 | 4.30 |
| 2024-06 | 2.07 | -1.60 | 4.80 | 1.92 | -4.50 | 5.50 | 1.87 | -9.20 | 6.40 | 1.69 | -1.80 | 4.30 |
| 2024-05 | 1.36 | -3.10 | 3.90 | 1.65 | 0.20 | 3.50 | 1.98 | 0.30 | 3.70 | 1.20 | -1.90 | 3.70 |
| 2024-04 | 3.69 | -2.30 | 6.90 | 3.31 | -2.30 | 6.90 | 3.80 | -3.30 | 7.20 | 3.02 | -1.40 | 6.80 |
| 2024-03 | 8.18 | 2.50 | 16.50 | 7.30 | 0.90 | 15.90 | 9.17 | 2.10 | 25.40 | 6.93 | 1.00 | 14.20 |
| 2024-02 | 0.76 | -11.60 | 8.10 | 1.06 | -5.00 | 8.50 | 1.24 | -5.80 | 8.90 | 0.75 | -6.00 | 8.20 |
| 2024-01 | -1.03 | -5.00 | 8.60 | -1.40 | -4.50 | 4.70 | -0.88 | -4.10 | 5.10 | -1.54 | -4.10 | 4.70 |
| 2023-12 | -1.45 | -4.70 | 6.00 | -1.68 | -3.70 | 4.80 | -1.00 | -3.30 | 8.00 | -2.10 | -5.90 | 5.00 |
| 2023-11 | -0.17 | -3.90 | 5.00 | -0.76 | -3.90 | 4.70 | -0.13 | -3.40 | 5.70 | -1.05 | -4.00 | 4.90 |
| 2023-10 | 5.60 | -6.80 | 10.30 | 6.05 | -3.60 | 11.00 | 6.85 | -6.20 | 12.00 | 5.51 | -5.20 | 10.20 |
| 2023-09 | 10.69 | -37.40 | 31.40 | 12.30 | -33.80 | 39.00 | 14.07 | -38.60 | 45.50 | 10.05 | -36.80 | 32.50 |
| 2023-08 | 4.12 | -24.90 | 22.70 | 4.17 | -30.30 | 22.40 | 5.00 | -27.10 | 29.80 | 3.63 | -26.80 | 18.90 |
| 2023-07 | 1.10 | -2.70 | 5.50 | 1.37 | -2.70 | 5.00 | 1.47 | -3.50 | 5.20 | 1.09 | -2.70 | 4.80 |
| 2023-06 | -0.08 | -3.30 | 1.80 | -0.14 | -2.20 | 1.70 | 0.20 | -2.00 | 2.60 | -0.44 | -2.90 | 1.80 |
| 2023-05 | -0.41 | -3.30 | 4.10 | -0.33 | -3.60 | 5.30 | -0.43 | -3.10 | 3.60 | -0.86 | -4.00 | 3.30 |
| 2023-04 | 1.55 | -11.30 | 6.10 | 2.15 | -10.10 | 8.10 | 1.85 | -13.80 | 7.60 | 1.16 | -14.00 | 5.80 |
| 2023-03 | -1.08 | -7.70 | 3.70 | -1.08 | -5.00 | 4.90 | -0.82 | -5.40 | 4.90 | -1.27 | -6.00 | 4.60 |
| 2023-02 | 0.14 | -5.30 | 5.50 | 0.22 | -4.70 | 6.80 | 0.44 | -7.50 | 6.10 | -0.55 | -5.90 | 4.90 |
| 2023-01 | -2.01 | -5.70 | 1.90 | -1.94 | -5.00 | 4.00 | -1.50 | -7.10 | 5.60 | -2.09 | -6.20 | 6.00 |
| 2022-12 | -4.61 | -7.00 | 6.80 | -5.05 | -7.90 | 8.50 | -4.21 | -6.60 | 7.90 | -5.21 | -7.40 | 7.60 |
| 2022-11 | 3.98 | -6.20 | 15.50 | 3.65 | -5.90 | 14.80 | 4.20 | -4.60 | 16.40 | 3.67 | -6.00 | 14.40 |
| 2022-10 | 9.32 | -7.70 | 19.60 | 8.79 | -7.40 | 15.80 | 9.05 | -7.40 | 19.20 | 9.26 | -7.00 | 19.00 |
| 2022-09 | 21.73 | -56.30 | 49.00 | 22.48 | -50.90 | 54.60 | 23.61 | -50.90 | 67.80 | 21.36 | -42.00 | 47.70 |
| 2022-08 | 15.67 | -54.50 | 45.80 | 15.04 | -52.50 | 45.20 | 15.50 | -48.40 | 44.90 | 16.89 | -47.70 | 43.70 |
| 2022-07 | 11.74 | -39.40 | 34.00 | 11.88 | -43.80 | 33.80 | 12.26 | -41.30 | 27.60 | 11.60 | -41.90 | 32.00 |
| 2022-06 | 3.96 | -2.10 | 8.30 | 4.21 | -0.60 | 8.10 | 4.80 | -1.40 | 9.00 | 3.63 | -1.00 | 8.20 |
| 2022-05 | 0.91 | -7.20 | 7.70 | 1.23 | -7.60 | 7.70 | 1.27 | -12.10 | 6.60 | 1.46 | -4.90 | 6.40 |
| 2022-04 | -0.17 | -7.90 | 7.00 | -0.78 | -3.50 | 4.00 | -2.12 | -35.00 | 6.80 | -1.44 | -4.60 | 3.80 |
| 2022-03 | 10.80 | -14.50 | 21.50 | 8.35 | -22.20 | 19.00 | 9.60 | -27.40 | 21.20 | 9.75 | -16.20 | 19.10 |
| 2022-02 | 3.88 | -4.10 | 13.70 | 4.20 | -4.40 | 14.60 | 3.70 | -4.10 | 12.20 | 3.54 | -4.70 | 12.20 |
| 2022-01 | 3.22 | -0.30 | 6.40 | 2.48 | -2.20 | 5.10 | 3.28 | 0.90 | 5.70 | 2.52 | -2.60 | 5.00 |
| 2021-12 | 1.83 | -3.50 | 4.70 | 2.24 | 0.10 | 5.10 | 2.14 | -5.30 | 4.00 | 1.77 | -4.00 | 3.90 |
| 2021-11 | 1.59 | -14.90 | 5.90 | 1.75 | -15.00 | 8.60 | 2.10 | -9.60 | 5.80 | 1.48 | -15.40 | 4.90 |
| 2021-10 | 1.98 | -4.20 | 8.10 | 0.93 | -5.30 | 5.10 | 1.81 | -4.50 | 5.50 | 1.56 | -4.00 | 7.00 |
| 2021-09 | 3.05 | -8.10 | 5.40 | 3.28 | -8.70 | 5.70 | 3.11 | -18.90 | 6.90 | 3.11 | -3.00 | 5.20 |
| 2021-08 | -0.68 | -4.60 | 3.50 | -0.50 | -4.70 | 2.90 | -0.36 | -4.60 | 2.80 | -1.01 | -4.20 | 2.10 |
| 2021-07 | -2.23 | -6.00 | 11.10 | -2.57 | -7.20 | 7.90 | -2.24 | -5.90 | 8.10 | -2.33 | -6.40 | 10.20 |
| 2021-06 | 3.09 | 1.00 | 10.70 | 2.54 | -2.80 | 7.40 | 3.37 | -0.90 | 7.10 | 2.84 | -0.10 | 10.60 |
| 2021-05 | 0.44 | -3.50 | 8.00 | 0.22 | -3.10 | 3.50 | 0.34 | -2.90 | 5.60 | 0.38 | -2.70 | 3.20 |
| 2021-04 | -1.81 | -4.60 | 4.90 | -2.22 | -4.70 | 3.50 | -1.99 | -4.50 | 4.80 | -2.20 | -5.20 | 3.70 |
| 2021-03 | -3.23 | -9.20 | 9.50 | -3.14 | -6.20 | 7.60 | -3.11 | -6.30 | 6.10 | -3.38 | -6.50 | 6.70 |
| 2021-02 | -4.19 | -7.40 | 3.10 | -4.23 | -7.20 | 2.70 | -4.09 | -6.50 | 2.10 | -4.30 | -7.60 | 4.80 |
| 2021-01 | -3.88 | -9.50 | 9.20 | -3.82 | -8.10 | 10.00 | -3.79 | -8.10 | 9.60 | -4.73 | -19.60 | 9.20 |
| 2020-12 | -6.86 | -13.10 | 13.50 | -7.25 | -13.20 | 13.20 | -6.87 | -13.40 | 13.60 | -7.21 | -13.10 | 15.00 |
| 2020-11 | -7.68 | -14.60 | 9.00 | -7.51 | -13.10 | 10.10 | -7.61 | -12.60 | 10.10 | -7.59 | -13.10 | 9.80 |
| 2020-10 | -6.25 | -14.00 | 13.00 | -6.32 | -12.70 | 13.10 | -6.28 | -12.70 | 12.90 | -6.52 | -13.10 | 12.70 |
| 2020-09 | -11.43 | -16.10 | 17.60 | -11.70 | -16.50 | 15.50 | -11.47 | -16.00 | 15.90 | -11.92 | -16.40 | 16.40 |
| 2020-08 | -8.21 | -14.80 | 11.00 | -8.21 | -14.30 | 11.20 | -8.04 | -14.40 | 10.90 | -8.38 | -15.00 | 11.60 |
| 2020-07 | -6.81 | -13.50 | 19.70 | -7.05 | -13.30 | 14.00 | -6.88 | -12.90 | 14.20 | -7.27 | -13.20 | 13.60 |
| 2020-06 | -15.26 | -27.30 | 14.80 | -15.56 | -27.40 | 15.10 | -15.36 | -27.70 | 14.90 | -15.96 | -28.30 | 14.90 |
| 2020-05 | -16.47 | -29.80 | 15.00 | -16.07 | -29.30 | 15.90 | -15.82 | -28.60 | 15.90 | -16.91 | -29.40 | 16.20 |
| 2020-04 | -10.86 | -41.50 | 8.10 | -11.19 | -49.00 | 6.90 | -10.58 | -45.00 | 7.80 | -10.76 | -43.70 | 7.20 |
| 2020-03 | -5.15 | -31.00 | 8.30 | -4.52 | -27.00 | 7.50 | -4.70 | -30.20 | 7.80 | -4.42 | -26.30 | 7.50 |
| 2020-02 | -1.80 | -8.00 | 6.30 | -1.50 | -6.50 | 6.90 | -1.09 | -5.90 | 7.30 | -1.38 | -8.70 | 6.10 |
| 2020-01 | 3.26 | -0.60 | 10.90 | 2.48 | -6.90 | 7.30 | 2.98 | -1.20 | 6.60 | 2.89 | 0.20 | 7.30 |
| 2019-12 | 2.03 | -6.00 | 4.60 | 2.27 | 0.00 | 4.50 | 2.48 | -5.60 | 5.20 | 2.00 | -0.70 | 4.20 |
| 2019-11 | 2.49 | -3.80 | 6.20 | 2.21 | -3.10 | 5.00 | 3.13 | -4.20 | 5.10 | 1.74 | -4.20 | 4.50 |
| 2019-10 | 4.94 | 0.20 | 8.20 | 4.79 | -4.70 | 9.10 | 6.53 | 1.50 | 16.80 | 5.51 | -7.90 | 31.40 |
| 2019-09 | 4.89 | -5.30 | 8.70 | 4.76 | -10.10 | 9.10 | 4.34 | -14.70 | 16.60 | 4.88 | -12.40 | 17.00 |
| 2019-08 | -0.34 | -11.50 | 6.30 | 0.66 | -5.00 | 7.20 | 0.63 | -9.60 | 8.80 | -1.14 | -27.60 | 6.40 |
| 2019-07 | -1.55 | -6.10 | 10.80 | -1.42 | -6.50 | 8.20 | -0.84 | -5.50 | 7.70 | -1.83 | -7.10 | 7.30 |
| 2019-06 | 0.16 | -3.00 | 8.30 | -0.24 | -5.40 | 5.20 | 0.39 | -1.70 | 6.10 | -0.71 | -6.30 | 8.20 |
| 2019-05 | 1.72 | -0.60 | 6.20 | 1.79 | -1.00 | 5.70 | 0.63 | -16.60 | 3.90 | 1.11 | -4.80 | 3.30 |
| 2019-04 | 0.56 | -4.80 | 3.30 | 0.53 | -4.20 | 3.20 | 0.99 | -3.20 | 5.20 | 0.35 | -3.60 | 3.60 |
| 2019-03 | -1.68 | -10.50 | 11.00 | -1.40 | -8.60 | 10.90 | -1.62 | -11.60 | 11.30 | -1.69 | -6.80 | 6.50 |
| 2019-02 | -0.47 | -6.00 | 7.00 | -1.51 | -6.70 | 8.30 | -1.89 | -7.80 | 6.80 | -0.91 | -5.50 | 7.10 |
| 2019-01 | -1.48 | -4.60 | 2.70 | -1.21 | -4.20 | 2.90 | -1.22 | -4.20 | 1.90 | -1.58 | -4.90 | 2.00 |
| 2018-12 | -4.47 | -13.00 | 10.30 | -2.10 | -11.00 | 37.10 | -3.66 | -11.00 | 11.80 | -2.37 | -11.90 | 31.10 |
| 2018-11 | -6.06 | -11.90 | 9.00 | -5.81 | -10.60 | 9.20 | -5.71 | -10.00 | 7.90 | -6.24 | -11.00 | 7.10 |
| 2018-10 | 1.51 | -10.00 | 9.20 | 1.51 | -5.70 | 9.00 | 2.56 | -6.10 | 9.90 | 0.37 | -4.90 | 5.30 |
| 日期 | 主连开盘价 | 主连收盘价 | 主连最高价 | 主连最低价 | 次主连开盘价 | 次主连收盘价 | 次主连最高价 | 次主连最低价 | 开盘价差值 | 收盘价差值 | 最高价差值 | 最低价差值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-02-05 | 560.00 | 556.10 | 561.20 | 552.70 | 564.00 | 560.10 | 564.30 | 555.30 | -4.00 | -4.00 | -3.10 | -2.60 |
| 2024-02-02 | 578.10 | 562.70 | 582.20 | 560.70 | 581.00 | 566.40 | 584.60 | 564.40 | -2.90 | -3.70 | -2.40 | -3.70 |
| 2024-02-01 | 581.00 | 575.70 | 585.30 | 574.80 | 582.00 | 578.70 | 587.90 | 577.30 | -1.00 | -3.00 | -2.60 | -2.50 |
| 2024-01-31 | 580.50 | 585.30 | 588.80 | 575.50 | 582.50 | 587.70 | 591.10 | 577.40 | -2.00 | -2.40 | -2.30 | -1.90 |
| 2024-01-30 | 594.50 | 586.10 | 594.80 | 585.30 | 594.00 | 587.70 | 594.20 | 586.10 | 0.50 | -1.60 | 0.60 | -0.80 |
| 2024-01-29 | 587.50 | 596.50 | 599.50 | 583.60 | 584.10 | 595.70 | 598.50 | 581.20 | 3.40 | 0.80 | 1.00 | 2.40 |
| 2024-01-26 | 574.40 | 588.40 | 591.10 | 573.30 | 574.10 | 584.70 | 587.50 | 573.20 | 0.30 | 3.70 | 3.60 | 0.10 |
| 2024-01-25 | 567.00 | 572.40 | 576.80 | 566.40 | 565.60 | 572.40 | 575.30 | 565.60 | 1.40 | 0.00 | 1.50 | 0.80 |
| 2024-01-24 | 567.50 | 569.60 | 572.00 | 562.10 | 567.10 | 569.60 | 572.10 | 562.30 | 0.40 | 0.00 | -0.10 | -0.20 |
| 2024-01-23 | 562.20 | 570.90 | 573.30 | 562.00 | 563.30 | 570.50 | 574.30 | 562.60 | -1.10 | 0.40 | -1.00 | -0.60 |
| 2024-01-22 | 562.80 | 559.90 | 569.00 | 557.20 | 560.90 | 555.60 | 563.90 | 552.50 | 1.90 | 4.30 | 5.10 | 4.70 |
| 2024-01-19 | 558.10 | 566.30 | 566.80 | 551.60 | 549.50 | 561.60 | 562.20 | 547.40 | 8.60 | 4.70 | 4.60 | 4.20 |
| 2024-01-18 | 545.80 | 555.80 | 556.60 | 543.90 | 549.20 | 560.30 | 560.70 | 547.50 | -3.40 | -4.50 | -4.10 | -3.60 |
| 2024-01-17 | 560.00 | 552.50 | 563.60 | 549.80 | 563.50 | 556.30 | 567.60 | 553.90 | -3.50 | -3.80 | -4.00 | -4.10 |
| 2024-01-16 | 546.00 | 556.10 | 556.90 | 544.60 | 550.10 | 560.00 | 560.60 | 548.70 | -4.10 | -3.90 | -3.70 | -4.10 |
| 2024-01-15 | 577.90 | 555.60 | 579.10 | 553.90 | 576.30 | 559.20 | 578.60 | 557.10 | 1.60 | -3.60 | 0.50 | -3.20 |
| 2024-01-12 | 564.20 | 570.00 | 576.50 | 558.00 | 565.00 | 570.40 | 575.90 | 559.20 | -0.80 | -0.40 | 0.60 | -1.20 |
| 2024-01-11 | 561.60 | 556.70 | 566.00 | 553.00 | 564.10 | 558.60 | 567.80 | 554.30 | -2.50 | -1.90 | -1.80 | -1.30 |
| 2024-01-10 | 552.90 | 558.10 | 558.30 | 546.40 | 555.00 | 561.50 | 561.60 | 549.10 | -2.10 | -3.40 | -3.30 | -2.70 |
| 2024-01-09 | 543.40 | 540.00 | 544.10 | 533.50 | 547.50 | 543.00 | 547.50 | 537.20 | -4.10 | -3.00 | -3.40 | -3.70 |
| 2024-01-08 | 554.40 | 550.20 | 562.70 | 549.20 | 556.90 | 553.20 | 565.20 | 552.40 | -2.50 | -3.00 | -2.50 | -3.20 |
| 2024-01-05 | 560.70 | 552.70 | 561.70 | 543.40 | 562.40 | 556.60 | 564.50 | 547.20 | -1.70 | -3.90 | -2.80 | -3.80 |
| 2024-01-04 | 543.80 | 560.10 | 561.40 | 540.30 | 548.80 | 563.00 | 564.20 | 543.90 | -5.00 | -2.90 | -2.80 | -3.60 |
| 2024-01-03 | 557.00 | 538.60 | 562.00 | 535.60 | 560.00 | 542.40 | 564.40 | 539.60 | -3.00 | -3.80 | -2.40 | -4.00 |
| 2024-01-02 | 544.00 | 555.70 | 556.50 | 544.00 | 548.90 | 558.40 | 559.10 | 548.00 | -4.90 | -2.70 | -2.60 | -4.00 |
| 2023-12-29 | 558.70 | 542.70 | 558.80 | 542.00 | 560.60 | 546.20 | 561.30 | 545.60 | -1.90 | -3.50 | -2.50 | -3.60 |
| 2023-12-28 | 572.00 | 564.30 | 573.50 | 561.90 | 572.90 | 566.90 | 575.50 | 564.40 | -0.90 | -2.60 | -2.00 | -2.50 |
| 2023-12-27 | 562.50 | 574.80 | 576.60 | 562.20 | 563.70 | 577.00 | 578.60 | 563.70 | -1.20 | -2.20 | -2.00 | -1.50 |
| 2023-12-26 | 553.80 | 558.90 | 562.70 | 552.50 | 556.90 | 561.30 | 564.80 | 554.80 | -3.10 | -2.40 | -2.10 | -2.30 |
| 2023-12-25 | 566.50 | 553.70 | 569.70 | 540.80 | 566.10 | 556.00 | 570.90 | 543.80 | 0.40 | -2.30 | -1.20 | -3.00 |
| 2023-12-22 | 559.00 | 566.60 | 569.40 | 551.00 | 562.00 | 567.50 | 570.40 | 553.40 | -3.00 | -0.90 | -1.00 | -2.40 |
| 2023-12-21 | 568.00 | 565.00 | 571.70 | 559.70 | 569.90 | 566.70 | 572.80 | 561.70 | -1.90 | -1.70 | -1.10 | -2.00 |
| 2023-12-20 | 553.00 | 563.00 | 564.10 | 552.90 | 555.20 | 564.60 | 566.00 | 554.80 | -2.20 | -1.60 | -1.90 | -1.90 |
| 2023-12-19 | 552.80 | 555.80 | 564.60 | 551.70 | 546.80 | 551.00 | 561.00 | 546.70 | 6.00 | 4.80 | 3.60 | 5.00 |
| 2023-12-18 | 549.50 | 552.10 | 552.60 | 537.50 | 545.20 | 547.40 | 548.00 | 534.00 | 4.30 | 4.70 | 4.60 | 3.50 |
| 2023-12-15 | 537.00 | 543.90 | 547.40 | 536.30 | 539.10 | 546.60 | 549.60 | 538.10 | -2.10 | -2.70 | -2.20 | -1.80 |
| 2023-12-14 | 527.00 | 529.60 | 534.30 | 524.50 | 529.00 | 532.20 | 536.20 | 527.20 | -2.00 | -2.60 | -1.90 | -2.70 |
| 2023-12-13 | 548.00 | 521.10 | 548.10 | 519.70 | 549.00 | 523.20 | 550.00 | 521.90 | -1.00 | -2.10 | -1.90 | -2.20 |
| 2023-12-12 | 551.80 | 554.60 | 555.60 | 543.50 | 553.40 | 556.50 | 557.50 | 547.00 | -1.60 | -1.90 | -1.90 | -3.50 |
| 2023-12-11 | 549.70 | 556.10 | 556.50 | 546.00 | 550.00 | 556.80 | 556.80 | 546.30 | -0.30 | -0.70 | -0.30 | -0.30 |
| 2023-12-08 | 536.60 | 548.50 | 558.40 | 536.30 | 539.90 | 549.30 | 550.40 | 537.20 | -3.30 | -0.80 | 8.00 | -0.90 |
| 2023-12-07 | 549.30 | 535.40 | 549.40 | 529.60 | 552.30 | 538.80 | 552.60 | 533.70 | -3.00 | -3.40 | -3.20 | -4.10 |
| 2023-12-06 | 554.00 | 554.10 | 562.30 | 546.60 | 557.00 | 557.10 | 565.60 | 550.60 | -3.00 | -3.00 | -3.30 | -4.00 |
| 2023-12-05 | 552.70 | 555.10 | 565.10 | 550.30 | 557.40 | 558.70 | 568.20 | 554.30 | -4.70 | -3.60 | -3.10 | -4.00 |
| 2023-12-04 | 571.90 | 553.20 | 579.40 | 549.20 | 574.50 | 556.90 | 582.20 | 555.10 | -2.60 | -3.70 | -2.80 | -5.90 |
| 2023-12-01 | 592.00 | 569.70 | 598.80 | 566.10 | 595.30 | 572.70 | 601.60 | 570.10 | -3.30 | -3.00 | -2.80 | -4.00 |
| 2023-11-30 | 588.60 | 589.40 | 590.80 | 574.10 | 589.50 | 592.00 | 593.10 | 576.60 | -0.90 | -2.60 | -2.30 | -2.50 |
| 2023-11-29 | 574.60 | 578.60 | 584.40 | 570.10 | 578.20 | 582.00 | 587.80 | 573.80 | -3.60 | -3.40 | -3.40 | -3.70 |
| 2023-11-28 | 572.50 | 571.20 | 579.20 | 566.60 | 574.20 | 574.80 | 582.60 | 570.60 | -1.70 | -3.60 | -3.40 | -4.00 |
| 2023-11-27 | 583.40 | 571.50 | 587.60 | 567.60 | 586.30 | 574.50 | 590.20 | 570.00 | -2.90 | -3.00 | -2.60 | -2.40 |
| 2023-11-24 | 579.00 | 583.60 | 584.70 | 572.20 | 582.70 | 586.00 | 586.70 | 575.60 | -3.70 | -2.40 | -2.00 | -3.40 |
| 2023-11-23 | 580.00 | 579.00 | 584.70 | 563.20 | 580.00 | 581.20 | 587.80 | 566.40 | 0.00 | -2.20 | -3.10 | -3.20 |
| 2023-11-22 | 588.40 | 591.20 | 595.80 | 584.80 | 590.60 | 592.70 | 596.80 | 587.00 | -2.20 | -1.50 | -1.00 | -2.20 |
| 2023-11-21 | 591.50 | 587.50 | 596.40 | 586.30 | 586.50 | 585.50 | 590.70 | 581.40 | 5.00 | 2.00 | 5.70 | 4.90 |
| 2023-11-20 | 570.60 | 586.70 | 587.60 | 569.00 | 567.50 | 582.00 | 584.10 | 565.20 | 3.10 | 4.70 | 3.50 | 3.80 |
| 2023-11-17 | 586.10 | 562.20 | 590.00 | 556.40 | 590.00 | 566.10 | 593.30 | 560.10 | -3.90 | -3.90 | -3.30 | -3.70 |
| 2023-11-16 | 600.00 | 588.60 | 601.00 | 582.70 | 602.90 | 592.10 | 603.20 | 586.30 | -2.90 | -3.50 | -2.20 | -3.60 |
| 2023-11-15 | 601.90 | 603.10 | 611.10 | 597.80 | 604.30 | 605.70 | 613.20 | 601.20 | -2.40 | -2.60 | -2.10 | -3.40 |
| 2023-11-14 | 599.00 | 604.70 | 607.80 | 596.80 | 600.40 | 606.80 | 609.90 | 598.70 | -1.40 | -2.10 | -2.10 | -1.90 |
| 2023-11-13 | 599.90 | 594.70 | 607.40 | 590.50 | 599.20 | 597.10 | 607.50 | 594.00 | 0.70 | -2.40 | -0.10 | -3.50 |
| 2023-11-10 | 596.40 | 596.60 | 604.60 | 592.10 | 597.20 | 597.00 | 604.00 | 593.00 | -0.80 | -0.40 | 0.60 | -0.90 |
| 2023-11-09 | 600.00 | 594.60 | 605.20 | 588.60 | 599.30 | 594.90 | 604.00 | 589.50 | 0.70 | -0.30 | 1.20 | -0.90 |
| 2023-11-08 | 618.80 | 607.90 | 621.20 | 601.90 | 619.30 | 607.50 | 621.00 | 602.80 | -0.50 | 0.40 | 0.20 | -0.90 |
| 2023-11-07 | 647.00 | 623.00 | 650.00 | 621.90 | 644.00 | 623.50 | 646.50 | 622.70 | 3.00 | -0.50 | 3.50 | -0.80 |
| 2023-11-06 | 660.10 | 645.80 | 661.00 | 641.00 | 657.40 | 642.30 | 657.80 | 638.30 | 2.70 | 3.50 | 3.20 | 2.70 |
| 2023-11-03 | 647.80 | 656.80 | 658.60 | 641.60 | 646.00 | 654.30 | 657.00 | 639.70 | 1.80 | 2.50 | 1.60 | 1.90 |
| 2023-11-02 | 655.50 | 649.00 | 657.60 | 641.50 | 651.10 | 647.00 | 655.60 | 639.70 | 4.40 | 2.00 | 2.00 | 1.80 |
| 2023-11-01 | 652.70 | 646.50 | 659.10 | 644.30 | 651.00 | 644.00 | 655.80 | 641.60 | 1.70 | 2.50 | 3.30 | 2.70 |
| 2023-10-31 | 665.50 | 653.80 | 666.00 | 649.10 | 660.30 | 650.80 | 660.80 | 645.60 | 5.20 | 3.00 | 5.20 | 3.50 |
| 2023-10-30 | 668.80 | 667.20 | 675.70 | 661.00 | 663.60 | 661.70 | 669.70 | 657.00 | 5.20 | 5.50 | 6.00 | 4.00 |
| 2023-10-27 | 659.80 | 670.00 | 670.80 | 656.60 | 653.50 | 664.90 | 665.60 | 652.70 | 6.30 | 5.10 | 5.20 | 3.90 |
| 2023-10-26 | 665.20 | 668.40 | 678.00 | 656.50 | 659.10 | 661.60 | 671.20 | 650.00 | 6.10 | 6.80 | 6.80 | 6.50 |
| 2023-10-25 | 676.40 | 661.40 | 676.50 | 660.00 | 668.10 | 654.30 | 668.30 | 652.00 | 8.30 | 7.10 | 8.20 | 8.00 |
| 2023-10-24 | 687.70 | 677.20 | 689.30 | 670.60 | 679.50 | 669.00 | 680.00 | 663.20 | 8.20 | 8.20 | 9.30 | 7.40 |
| 2023-10-23 | 698.60 | 685.60 | 699.40 | 682.60 | 690.10 | 676.50 | 690.20 | 673.70 | 8.50 | 9.10 | 9.20 | 8.90 |
| 2023-10-20 | 681.00 | 695.80 | 700.70 | 677.00 | 686.00 | 699.40 | 703.60 | 680.10 | -5.00 | -3.60 | -2.90 | -3.10 |
| 2023-10-19 | 681.20 | 683.40 | 688.30 | 678.80 | 688.00 | 686.70 | 694.50 | 684.00 | -6.80 | -3.30 | -6.20 | -5.20 |
| 2023-10-18 | 674.50 | 688.10 | 694.00 | 670.50 | 668.70 | 681.90 | 686.30 | 662.60 | 5.80 | 6.20 | 7.70 | 7.90 |
| 2023-10-17 | 682.80 | 674.20 | 682.80 | 668.40 | 677.70 | 668.60 | 677.70 | 664.10 | 5.10 | 5.60 | 5.10 | 4.30 |
| 2023-10-16 | 677.30 | 678.30 | 689.30 | 666.80 | 669.00 | 672.90 | 680.00 | 660.50 | 8.30 | 5.40 | 9.30 | 6.30 |
| 2023-10-13 | 658.00 | 656.70 | 660.70 | 645.10 | 649.90 | 648.90 | 651.30 | 638.80 | 8.10 | 7.80 | 9.40 | 6.30 |
| 2023-10-12 | 653.70 | 648.40 | 660.70 | 643.90 | 644.90 | 640.30 | 649.40 | 636.70 | 8.80 | 8.10 | 11.30 | 7.20 |
| 2023-10-11 | 659.90 | 662.40 | 663.10 | 651.50 | 649.60 | 651.50 | 651.80 | 643.00 | 10.30 | 10.90 | 11.30 | 8.50 |
| 2023-10-10 | 658.10 | 657.20 | 665.50 | 654.40 | 647.80 | 647.20 | 653.50 | 644.20 | 10.30 | 10.00 | 12.00 | 10.20 |
| 2023-10-09 | 668.50 | 656.80 | 689.00 | 653.00 | 666.00 | 645.80 | 679.40 | 643.90 | 2.50 | 11.00 | 9.60 | 9.10 |
| 2023-09-28 | 709.30 | 717.00 | 723.90 | 706.10 | 698.10 | 705.70 | 709.90 | 695.40 | 11.20 | 11.30 | 14.00 | 10.70 |
| 2023-09-27 | 684.60 | 701.30 | 708.70 | 683.10 | 674.30 | 690.20 | 695.90 | 672.20 | 10.30 | 11.10 | 12.80 | 10.90 |
| 2023-09-26 | 687.80 | 682.30 | 690.80 | 681.40 | 675.60 | 671.80 | 678.50 | 670.70 | 12.20 | 10.50 | 12.30 | 10.70 |
| 2023-09-25 | 700.30 | 692.20 | 701.50 | 684.40 | 687.10 | 680.20 | 687.90 | 673.60 | 13.20 | 12.00 | 13.60 | 10.80 |
| 2023-09-22 | 692.30 | 695.70 | 700.50 | 692.10 | 680.70 | 682.60 | 687.60 | 680.70 | 11.60 | 13.10 | 12.90 | 11.40 |
| 2023-09-21 | 691.70 | 685.20 | 699.50 | 683.90 | 679.50 | 673.50 | 686.80 | 673.00 | 12.20 | 11.70 | 12.70 | 10.90 |
| 2023-09-20 | 704.50 | 690.70 | 705.90 | 688.00 | 693.40 | 679.00 | 693.90 | 677.50 | 11.10 | 11.70 | 12.00 | 10.50 |
| 2023-09-19 | 705.80 | 699.60 | 708.50 | 693.30 | 743.20 | 733.40 | 747.10 | 730.10 | -37.40 | -33.80 | -38.60 | -36.80 |
| 2023-09-18 | 733.00 | 743.70 | 750.20 | 721.20 | 701.60 | 704.70 | 706.20 | 688.70 | 31.40 | 39.00 | 44.00 | 32.50 |
| 2023-09-15 | 735.00 | 735.80 | 758.00 | 730.40 | 706.50 | 705.30 | 712.50 | 703.80 | 28.50 | 30.50 | 45.50 | 26.60 |
| 2023-09-14 | 708.50 | 728.30 | 730.00 | 704.00 | 697.50 | 700.70 | 702.20 | 693.70 | 11.00 | 27.60 | 27.80 | 10.30 |
| 2023-09-13 | 702.20 | 707.90 | 712.50 | 702.20 | 690.80 | 696.20 | 699.60 | 690.80 | 11.40 | 11.70 | 12.90 | 11.40 |
| 2023-09-12 | 688.00 | 696.40 | 699.30 | 687.50 | 675.30 | 685.00 | 686.60 | 675.30 | 12.70 | 11.40 | 12.70 | 12.20 |
| 2023-09-11 | 697.30 | 686.40 | 703.20 | 685.40 | 682.70 | 674.40 | 687.40 | 673.50 | 14.60 | 12.00 | 15.80 | 11.90 |
| 2023-09-08 | 691.60 | 690.60 | 700.80 | 687.20 | 682.00 | 677.10 | 688.70 | 676.30 | 9.60 | 13.50 | 12.10 | 10.90 |