12月8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 | 539.2 | 536.6 | 558.4 | 536.3 | 548.5 | 546 | 9.3 | 6.8 | 255490 | 29631 | -6573 |
2402 | 542.7 | 539.9 | 550.4 | 537.2 | 549.3 | 545.5 | 6.6 | 2.8 | 94946 | 24594 | 2914 |
2403 | 545.4 | 542.4 | 551 | 536.8 | 549.7 | 545.8 | 4.3 | 0.4 | 28290 | 14328 | 2396 |
2404 | 545.5 | 544.6 | 550.7 | 537.5 | 550.5 | 546.2 | 5 | 0.7 | 3768 | 959 | 34 |
2405 | 547.6 | 546.5 | 550.4 | 538 | 550.3 | 546.7 | 2.7 | -0.9 | 695 | 476 | 19 |
2406 | 546.9 | 547.4 | 550.8 | 539.1 | 550.1 | 547.4 | 3.2 | 0.5 | 558 | 1863 | 20 |
2407 | 546.8 | 546.8 | 546.8 | 0 | 0 | 0 | 9 | 0 | |||
2408 | 553.2 | 547.3 | 547.3 | 547.2 | 547.2 | 547.2 | -6 | -6 | 3 | 9 | 1 |
2409 | 549 | 549 | 549 | 0 | 0 | 0 | 14 | 0 | |||
2410 | 546.9 | 546.9 | 546.9 | 0 | 0 | 0 | 5 | 0 | |||
2411 | 546 | 546 | 546 | 0 | 0 | 0 | 2 | 0 | |||
2412 | 545.7 | 550.3 | 550.3 | 543.5 | 543.5 | 545.9 | -2.2 | 0.2 | 14 | 116 | -4 |
2503 | 545 | 536 | 536 | 536 | 536 | 536 | -9 | -9 | 1 | 24 | 0 |
2506 | 544.1 | 544.1 | 544.1 | 0 | 0 | 0 | 14 | 0 | |||
2509 | 543.5 | 535 | 535 | 535 | 535 | 535 | -8.5 | -8.5 | 1 | 10 | 0 |
2512 | 530.3 | 530.3 | 530.3 | 0 | 0 | 0 | 10 | 0 | |||
2603 | 539.8 | 539.8 | 539.8 | 0 | 0 | 0 | 11 | 0 | |||
2606 | 530.8 | 535.5 | 538.8 | 530 | 536.7 | 535.9 | 5.9 | 5.1 | 8 | 240 | 0 |
2609 | 526.8 | 530 | 530.1 | 530 | 530.1 | 530 | 3.3 | 3.2 | 4 | 191 | 1 |
2612 | 528.5 | 528.5 | 528.5 | 0 | 0 | 0 | 0 | 0 |
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50581010)