11月29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 | 498.6 | 498.9 | 498.9 | 477.9 | 495 | 491.1 | -3.6 | -7.5 | 8 | 1161 | 0 |
2201 | 504.5 | 485 | 487.3 | 464.1 | 473.6 | 474.5 | -30.9 | -30 | 256688 | 30055 | -1206 |
2202 | 500.1 | 481.8 | 484.9 | 460 | 471.7 | 471.3 | -28.4 | -28.8 | 56543 | 17528 | 2910 |
2203 | 497 | 479.3 | 482.6 | 457.2 | 469.4 | 469.6 | -27.6 | -27.4 | 7798 | 2914 | 1072 |
2204 | 496.4 | 477.2 | 479.9 | 456.6 | 467.8 | 469.8 | -28.6 | -26.6 | 1120 | 1188 | 149 |
2205 | 495.5 | 479.6 | 479.6 | 455.8 | 467.4 | 467.2 | -28.1 | -28.3 | 1163 | 1178 | 328 |
2206 | 489.9 | 475.9 | 476.5 | 450.7 | 466.1 | 462.7 | -23.8 | -27.2 | 125 | 1156 | 15 |
2207 | 487.4 | 467 | 467 | -20.4 | -20.4 | 0 | 2 | 0 | |||
2208 | 490.8 | 467.9 | 467.9 | -22.9 | -22.9 | 0 | 152 | 0 | |||
2209 | 480.1 | 458 | 466.4 | 456 | 466.4 | 461.5 | -13.7 | -18.6 | 4 | 24 | 2 |
2210 | 485.9 | 460.5 | 460.5 | 460.5 | 460.5 | 460.5 | -25.4 | -25.4 | 2 | 4 | 2 |
2211 | 475.6 | 450.7 | 450.7 | -24.9 | -24.9 | 0 | 0 | 0 | |||
2212 | 476.1 | 452 | 452 | 452 | 452 | 452 | -24.1 | -24.1 | 1 | 159 | 1 |
2303 | 460 | 449.5 | 450 | 449.5 | 450 | 449.7 | -10 | -10.3 | 2 | 89 | 1 |
2306 | 459.6 | 452.4 | 452.4 | -7.2 | -7.2 | 0 | 13 | 0 | |||
2309 | 455.8 | 451.3 | 451.3 | -4.5 | -4.5 | 0 | 7 | 0 | |||
2312 | 452.4 | 447.9 | 447.9 | -4.5 | -4.5 | 0 | 26 | 0 | |||
2403 | 445 | 442.7 | 442.7 | 437 | 437.7 | 439.1 | -7.3 | -5.9 | 3 | 11 | 0 |
2406 | 444.9 | 433.1 | 433.1 | 433.1 | 433.1 | 433.1 | -11.8 | -11.8 | 1 | 14 | -1 |
2409 | 444.4 | 424.2 | 424.2 | 424.2 | 424.2 | 424.2 | -20.2 | -20.2 | 1 | 11 | 1 |
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50581010)