11月18日上期所原油期货收盘行情
交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手 | 变化 |
2112 | 514.8 | 517.4 | 520 | 501.2 | 504.9 | 511.8 | -9.9 | -3 | 23519 | 6747 | -6830 |
2201 | 511.8 | 510.2 | 510.4 | 489.2 | 489.9 | 500.1 | -21.9 | -11.7 | 147728 | 37099 | 6824 |
2202 | 509.5 | 507.4 | 508.1 | 486.8 | 487 | 496.8 | -22.5 | -12.7 | 17096 | 12573 | 511 |
2203 | 506.1 | 504 | 504 | 483.9 | 484.8 | 491.8 | -21.3 | -14.3 | 964 | 899 | -22 |
2204 | 503 | 500.2 | 500.4 | 478.9 | 478.9 | 490.9 | -24.1 | -12.1 | 360 | 530 | 5 |
2205 | 500.3 | 497.5 | 498.7 | 481.2 | 481.2 | 489.6 | -19.1 | -10.7 | 281 | 464 | 15 |
2206 | 500 | 489.4 | 489.4 | 475.2 | 479.1 | 480.3 | -20.9 | -19.7 | 14 | 79 | 2 |
2207 | 491.8 | 478.3 | 478.3 | 478.3 | 478.3 | 478.3 | -13.5 | -13.5 | 1 | 3 | 1 |
2208 | 504 | 481.4 | 481.4 | -22.6 | -22.6 | 0 | 2 | 0 | |||
2209 | 486.2 | 475.3 | 475.3 | -10.9 | -10.9 | 0 | 22 | 0 | |||
2210 | 481.4 | 487 | 487 | 487 | 487 | 487 | 5.6 | 5.6 | 1 | 2 | 0 |
2211 | 473.6 | 473.6 | 473.6 | 0 | 0 | 0 | 0 | 0 | |||
2212 | 484.7 | 465 | 465 | -19.7 | -19.7 | 0 | 156 | 0 | |||
2303 | 468 | 458 | 458 | -10 | -10 | 0 | 93 | 0 | |||
2306 | 470.8 | 459.1 | 459.1 | -11.7 | -11.7 | 0 | 13 | 0 | |||
2309 | 460 | 460 | 460 | 0 | 0 | 0 | 7 | 0 | |||
2312 | 462.7 | 449.1 | 449.1 | -13.6 | -13.6 | 0 | 26 | 0 | |||
2403 | 445.5 | 445.5 | 445.5 | 0 | 0 | 0 | 6 | 0 | |||
2406 | 463.4 | 428.3 | 432.1 | 428.3 | 432.1 | 429.5 | -31.3 | -33.9 | 3 | 15 | -1 |
2409 | 447.7 | 454.3 | 454.3 | 419.9 | 427.5 | 435.2 | -20.2 | -12.5 | 6 | 13 | 2 |
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50581010)