1月26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 | 565.4 | 568 | 585.4 | 568 | 583.2 | 570.4 | 17.8 | 5 | 2652 | 1668 | -2354 |
2403 | 571.8 | 574.4 | 591.1 | 573.3 | 588.4 | 582.8 | 16.6 | 11 | 206661 | 34162 | 3248 |
2404 | 570.6 | 574.1 | 587.5 | 573.2 | 584.7 | 580.8 | 14.1 | 10.2 | 31379 | 12067 | 779 |
2405 | 569.6 | 573.8 | 586.4 | 572.6 | 584 | 579.1 | 14.4 | 9.5 | 8608 | 3860 | 600 |
2406 | 567.6 | 571.3 | 584.4 | 570.9 | 582 | 577 | 14.4 | 9.4 | 701 | 1615 | 3 |
2407 | 564.8 | 569.5 | 581.5 | 569.5 | 581.5 | 574.8 | 16.7 | 10 | 38 | 134 | 14 |
2408 | 560.1 | 572.4 | 577.8 | 572.4 | 577.8 | 574.7 | 17.7 | 14.6 | 3 | 6 | 0 |
2409 | 562.7 | 569.8 | 576.1 | 569.8 | 576.1 | 572.9 | 13.4 | 10.2 | 2 | 15 | 0 |
2410 | 558.1 | 564.4 | 564.4 | 6.3 | 6.3 | 0 | 4 | 0 | |||
2411 | 562.5 | 565.1 | 565.1 | 2.6 | 2.6 | 0 | 2 | 0 | |||
2412 | 558.1 | 560.2 | 571 | 560.2 | 570.9 | 566.3 | 12.8 | 8.2 | 35 | 44 | 4 |
2501 | 556.2 | 560.1 | 567.5 | 558.5 | 567.5 | 561.5 | 11.3 | 5.3 | 15 | 17 | -7 |
2503 | 548.6 | 553.9 | 553.9 | 5.3 | 5.3 | 0 | 26 | 0 | |||
2506 | 547.5 | 547.9 | 547.9 | 0.4 | 0.4 | 0 | 13 | 0 | |||
2509 | 542.4 | 544.2 | 544.2 | 1.8 | 1.8 | 0 | 9 | 0 | |||
2512 | 536.5 | 546 | 546 | 546 | 546 | 546 | 9.5 | 9.5 | 1 | 11 | 0 |
2603 | 536.9 | 545.2 | 545.2 | 545.2 | 545.2 | 545.2 | 8.3 | 8.3 | 1 | 10 | 0 |
2606 | 540.1 | 545.7 | 545.7 | 545.7 | 545.7 | 545.7 | 5.6 | 5.6 | 1 | 247 | -1 |
2609 | 531.9 | 539.4 | 539.4 | 7.5 | 7.5 | 0 | 190 | 0 | |||
2612 | 534.5 | 547.8 | 547.8 | 542.8 | 542.8 | 545.3 | 8.3 | 10.8 | 2 | 5 | 2 |
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)