11月26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 | 524.9 | 495.2 | 502 | 495.2 | 502 | 498.6 | -22.9 | -26.3 | 4 | 1161 | 0 |
2201 | 511.4 | 510.6 | 511.4 | 495.3 | 496.3 | 504.5 | -15.1 | -6.9 | 102288 | 31261 | -982 |
2202 | 507.8 | 507.5 | 507.6 | 492.5 | 493 | 500.1 | -14.8 | -7.7 | 15963 | 14618 | 1164 |
2203 | 504.2 | 503.5 | 504.5 | 490 | 491.1 | 497 | -13.1 | -7.2 | 2154 | 1842 | 479 |
2204 | 501.3 | 499.8 | 503 | 488.2 | 489.4 | 496.4 | -11.9 | -4.9 | 475 | 1039 | 131 |
2205 | 499.3 | 498.8 | 500.1 | 486.9 | 486.9 | 495.5 | -12.4 | -3.8 | 635 | 850 | 292 |
2206 | 498.1 | 496.7 | 497.7 | 486 | 486 | 489.9 | -12.1 | -8.2 | 1121 | 1141 | 1042 |
2207 | 496.2 | 487.4 | 487.4 | -8.8 | -8.8 | 0 | 2 | 0 | |||
2208 | 492.8 | 490.8 | 490.8 | -2 | -2 | 0 | 152 | 0 | |||
2209 | 480.1 | 480.1 | 480.1 | 0 | 0 | 0 | 22 | 0 | |||
2210 | 491 | 485.9 | 485.9 | -5.1 | -5.1 | 0 | 2 | 0 | |||
2211 | 475.6 | 475.6 | 475.6 | 0 | 0 | 0 | 0 | 0 | |||
2212 | 473.2 | 476.1 | 476.1 | 476.1 | 476.1 | 476.1 | 2.9 | 2.9 | 1 | 158 | 1 |
2303 | 478.8 | 460 | 460 | 460 | 460 | 460 | -18.8 | -18.8 | 4 | 88 | -4 |
2306 | 459.6 | 459.6 | 459.6 | 0 | 0 | 0 | 13 | 0 | |||
2309 | 455.8 | 455.8 | 455.8 | 0 | 0 | 0 | 7 | 0 | |||
2312 | 452.4 | 452.4 | 452.4 | 0 | 0 | 0 | 26 | 0 | |||
2403 | 461.5 | 445 | 445.1 | 445 | 445.1 | 445 | -16.4 | -16.5 | 2 | 11 | -1 |
2406 | 444.9 | 444.9 | 444.9 | 0 | 0 | 0 | 15 | 0 | |||
2409 | 444.4 | 444.4 | 444.4 | 0 | 0 | 0 | 10 | 0 |
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50581010)