1月19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 |
2402 | 549 | 549.5 | 562.2 | 547.4 | 561.6 | 555.6 | 12.6 | 6.6 | 34250 | 10118 | -5003 |
2403 | 553.6 | 558.1 | 566.8 | 551.6 | 566.3 | 560.2 | 12.7 | 6.6 | 199105 | 30001 | 2282 |
2404 | 553.8 | 556.3 | 566.8 | 553 | 566.8 | 561.1 | 13 | 7.3 | 10619 | 6027 | 1 |
2405 | 554.1 | 556.1 | 565.9 | 552.4 | 565.6 | 560.8 | 11.5 | 6.7 | 2932 | 1668 | -38 |
2406 | 552.6 | 555.5 | 564.9 | 551.9 | 563.8 | 561.5 | 11.2 | 8.9 | 357 | 1849 | -143 |
2407 | 554.4 | 553.3 | 563.2 | 551.8 | 562.6 | 559.5 | 8.2 | 5.1 | 77 | 113 | 4 |
2408 | 562.1 | 556 | 560 | 556 | 558.7 | 558.3 | -3.4 | -3.8 | 6 | 6 | 0 |
2409 | 552 | 556.2 | 556.2 | 4.2 | 4.2 | 0 | 14 | 0 | |||
2410 | 551.7 | 553.8 | 553.8 | 2.1 | 2.1 | 0 | 4 | 0 | |||
2411 | 547.5 | 551 | 551 | 3.5 | 3.5 | 0 | 2 | 0 | |||
2412 | 543.4 | 542.8 | 553.1 | 542.8 | 553.1 | 547.9 | 9.7 | 4.5 | 2 | 41 | 1 |
2501 | 549 | 549 | 549 | 0 | 0 | 0 | 24 | 0 | |||
2503 | 533.7 | 543.2 | 543.2 | 9.5 | 9.5 | 0 | 26 | 0 | |||
2506 | 543.2 | 543.2 | 543.2 | 0 | 0 | 0 | 13 | 0 | |||
2509 | 540.5 | 540.5 | 540.5 | 0 | 0 | 0 | 8 | 0 | |||
2512 | 535.3 | 536.5 | 536.5 | 1.2 | 1.2 | 0 | 11 | 0 | |||
2603 | 536.9 | 536.9 | 536.9 | 0 | 0 | 0 | 10 | 0 | |||
2606 | 529.1 | 531.8 | 531.8 | 2.7 | 2.7 | 0 | 248 | 0 | |||
2609 | 531.9 | 531.9 | 531.9 | 0 | 0 | 0 | 190 | 0 | |||
2612 | 527.6 | 527.6 | 527.6 | 0 | 0 | 0 | 2 | 0 |
备注:涨跌1=收盘价-前结算;涨跌2=结算参考价-前结算;变化:持仓量-前持仓量,单位为手
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50583090)