11月19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 | 511.8 | 507.7 | 518.8 | 507.6 | 516.3 | 513.5 | 4.5 | 1.7 | 1230 | 5874 | -873 |
2201 | 500.1 | 492.8 | 509.9 | 492.2 | 506.3 | 499.9 | 6.2 | -0.2 | 140972 | 33159 | -3940 |
2202 | 496.8 | 489.9 | 506.2 | 488.6 | 502.8 | 496.9 | 6 | 0.1 | 14606 | 13222 | 649 |
2203 | 491.8 | 488 | 502.5 | 485.2 | 498.6 | 492.8 | 6.8 | 1 | 1622 | 1185 | 286 |
2204 | 490.9 | 486.2 | 499.3 | 483.7 | 497.8 | 492.7 | 6.9 | 1.8 | 298 | 551 | 21 |
2205 | 489.6 | 483.8 | 496.6 | 482.1 | 495.3 | 487.2 | 5.7 | -2.4 | 346 | 550 | 86 |
2206 | 480.3 | 488 | 492.6 | 479.7 | 492.6 | 487 | 12.3 | 6.7 | 15 | 84 | 5 |
2207 | 478.3 | 488.2 | 488.2 | 9.9 | 9.9 | 0 | 3 | 0 | |||
2208 | 481.4 | 484.2 | 484.2 | 484.2 | 484.2 | 484.2 | 2.8 | 2.8 | 1 | 2 | 0 |
2209 | 475.3 | 475.3 | 475.3 | 0 | 0 | 0 | 22 | 0 | |||
2210 | 487 | 487 | 487 | 0 | 0 | 0 | 2 | 0 | |||
2211 | 473.6 | 473.6 | 473.6 | 0 | 0 | 0 | 0 | 0 | |||
2212 | 465 | 467.4 | 467.4 | 2.4 | 2.4 | 0 | 156 | 0 | |||
2303 | 458 | 450 | 450 | 449.8 | 449.8 | 449.9 | -8.2 | -8.1 | 2 | 93 | 0 |
2306 | 459.1 | 459.1 | 459.1 | 0 | 0 | 0 | 13 | 0 | |||
2309 | 460 | 460 | 460 | 0 | 0 | 0 | 7 | 0 | |||
2312 | 449.1 | 441.1 | 441.1 | -8 | -8 | 0 | 26 | 0 | |||
2403 | 445.5 | 437.6 | 437.6 | -7.9 | -7.9 | 0 | 6 | 0 | |||
2406 | 429.5 | 421.9 | 421.9 | -7.6 | -7.6 | 0 | 15 | 0 | |||
2409 | 435.2 | 448.8 | 448.8 | 446 | 446 | 447.4 | 10.8 | 12.2 | 2 | 11 | -2 |
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50581010)