12月4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 | 583.9 | 571.9 | 579.4 | 549.2 | 553.2 | 568.7 | -30.7 | -15.2 | 252903 | 37727 | 1492 |
2402 | 585.8 | 574.5 | 582.2 | 555.1 | 556.9 | 569.6 | -28.9 | -16.2 | 53720 | 20527 | 824 |
2403 | 587.2 | 574 | 582.4 | 557 | 559.6 | 570.1 | -27.6 | -17.1 | 12404 | 9655 | 1267 |
2404 | 590.1 | 574.3 | 582 | 558.4 | 560.7 | 567.4 | -29.4 | -22.7 | 1487 | 788 | 112 |
2405 | 586.2 | 573.7 | 581.2 | 553.4 | 561.3 | 569.8 | -24.9 | -16.4 | 239 | 342 | 30 |
2406 | 584.2 | 574.8 | 583.6 | 561.8 | 562.2 | 572.8 | -22 | -11.4 | 217 | 1480 | 54 |
2407 | 578.5 | 563.9 | 563.9 | 560.8 | 560.8 | 562.3 | -17.7 | -16.2 | 2 | 9 | 1 |
2408 | 578.2 | 558.2 | 558.2 | 557.7 | 557.7 | 557.8 | -20.5 | -20.4 | 3 | 5 | 1 |
2409 | 576.4 | 576.4 | 576.4 | 0 | 0 | 0 | 13 | 0 | |||
2410 | 577.7 | 568 | 568 | -9.7 | -9.7 | 0 | 5 | 0 | |||
2411 | 577 | 567.6 | 567.6 | -9.4 | -9.4 | 0 | 2 | 0 | |||
2412 | 576.7 | 568.5 | 568.5 | 558.3 | 558.3 | 561.8 | -18.4 | -14.9 | 3 | 122 | 2 |
2503 | 574.1 | 565.8 | 565.8 | -8.3 | -8.3 | 0 | 24 | 0 | |||
2506 | 562.9 | 558 | 558 | -4.9 | -4.9 | 0 | 15 | 0 | |||
2509 | 559.1 | 544.3 | 544.3 | 543.1 | 543.1 | 543.5 | -16 | -15.6 | 3 | 10 | -3 |
2512 | 554 | 539.9 | 539.9 | 539.9 | 539.9 | 539.9 | -14.1 | -14.1 | 2 | 12 | 1 |
2603 | 549 | 540 | 540 | 540 | 540 | 540 | -9 | -9 | 2 | 12 | -2 |
2606 | 553 | 542.3 | 542.3 | 542.3 | 542.3 | 542.3 | -10.7 | -10.7 | 1 | 238 | 0 |
2609 | 538.7 | 537.7 | 537.7 | -1 | -1 | 0 | 190 | 0 | |||
2612 | 536.6 | 535.5 | 535.5 | -1.1 | -1.1 | 0 | 0 | 0 |
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50581010)