12月1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 |
2401 | 583 | 592 | 598.8 | 566.1 | 569.7 | 583.9 | -13.3 | 0.9 | 320353 | 36235 | 2521 |
2402 | 586.6 | 595.3 | 601.6 | 570.1 | 572.7 | 585.8 | -13.9 | -0.8 | 66387 | 19703 | 1444 |
2403 | 587.4 | 595.7 | 601.6 | 570.8 | 573.4 | 587.2 | -14 | -0.2 | 13834 | 8388 | 365 |
2404 | 587 | 594.5 | 600.9 | 570.5 | 572.6 | 590.1 | -14.4 | 3.1 | 2707 | 676 | 53 |
2405 | 587.5 | 593.9 | 599.8 | 570.6 | 573.7 | 586.2 | -13.8 | -1.3 | 266 | 312 | 29 |
2406 | 589 | 594 | 600.2 | 571.9 | 574.7 | 584.2 | -14.3 | -4.8 | 187 | 1426 | -10 |
2407 | 588 | 578.5 | 578.5 | -9.5 | -9.5 | 0 | 8 | 0 | |||
2408 | 584 | 578.2 | 578.2 | -5.8 | -5.8 | 0 | 4 | 0 | |||
2409 | 582.5 | 576.4 | 576.4 | 576.4 | 576.4 | 576.4 | -6.1 | -6.1 | 1 | 13 | 0 |
2410 | 582.4 | 577.7 | 577.7 | -4.7 | -4.7 | 0 | 5 | 0 | |||
2411 | 579.6 | 577 | 577 | -2.6 | -2.6 | 0 | 2 | 0 | |||
2412 | 577.5 | 587 | 587 | 568.5 | 573.6 | 576.7 | -3.9 | -0.8 | 4 | 120 | 1 |
2503 | 567.3 | 578 | 578 | 570.3 | 570.3 | 574.1 | 3 | 6.8 | 2 | 24 | 0 |
2506 | 562.9 | 562.9 | 562.9 | 0 | 0 | 0 | 15 | 0 | |||
2509 | 559.1 | 559.1 | 559.1 | 0 | 0 | 0 | 13 | 0 | |||
2512 | 554 | 554 | 554 | 0 | 0 | 0 | 11 | 0 | |||
2603 | 549 | 549 | 549 | 0 | 0 | 0 | 14 | 0 | |||
2606 | 549.4 | 554 | 554 | 552 | 552 | 553 | 2.6 | 3.6 | 2 | 238 | 0 |
2609 | 536.6 | 538.7 | 538.7 | 538.7 | 538.7 | 538.7 | 2.1 | 2.1 | 1 | 190 | 0 |
2612 | 536.6 | 536.6 | 536.6 | 0 | 0 | 0 | 0 | 0 |
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50581010)