1月29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 | 570.4 | 583.2 | 594 | 582 | 591 | 584.2 | 20.6 | 13.8 | 1027 | 645 | -1023 |
2403 | 582.8 | 587.5 | 599.5 | 583.6 | 596.5 | 591.1 | 13.7 | 8.3 | 232052 | 30617 | -3545 |
2404 | 580.8 | 584.1 | 598.5 | 581.2 | 595.7 | 590.4 | 14.9 | 9.6 | 31507 | 12306 | 239 |
2405 | 579.1 | 581.9 | 597 | 580.3 | 594.8 | 589.3 | 15.7 | 10.2 | 6446 | 3886 | 26 |
2406 | 577 | 581 | 594.5 | 578.9 | 592.3 | 588.7 | 15.3 | 11.7 | 929 | 1425 | -190 |
2407 | 574.8 | 578.5 | 592.1 | 576 | 592 | 588.2 | 17.2 | 13.4 | 73 | 151 | 17 |
2408 | 574.7 | 582 | 582 | 7.3 | 7.3 | 0 | 6 | 0 | |||
2409 | 572.9 | 592.6 | 592.6 | 592.6 | 592.6 | 592.6 | 19.7 | 19.7 | 1 | 16 | 1 |
2410 | 564.4 | 577.8 | 587.9 | 577.8 | 587.9 | 580.8 | 23.5 | 16.4 | 11 | 3 | -1 |
2411 | 565.1 | 573.4 | 578.1 | 573.4 | 578.1 | 575.7 | 13 | 10.6 | 2 | 1 | -1 |
2412 | 566.3 | 566.2 | 581.5 | 566.2 | 569.6 | 576.4 | 3.3 | 10.1 | 15 | 45 | 1 |
2501 | 561.5 | 572 | 572 | 10.5 | 10.5 | 0 | 17 | 0 | |||
2503 | 553.9 | 565.1 | 565.1 | 11.2 | 11.2 | 0 | 26 | 0 | |||
2506 | 547.9 | 568 | 568 | 568 | 568 | 568 | 20.1 | 20.1 | 1 | 12 | -1 |
2509 | 544.2 | 560.6 | 560.6 | 16.4 | 16.4 | 0 | 9 | 0 | |||
2512 | 546 | 556.8 | 556.8 | 10.8 | 10.8 | 0 | 11 | 0 | |||
2603 | 545.2 | 552.2 | 552.2 | 7 | 7 | 0 | 10 | 0 | |||
2606 | 545.7 | 546.5 | 546.5 | 546.5 | 546.5 | 546.5 | 0.8 | 0.8 | 20 | 247 | 0 |
2609 | 539.4 | 545.2 | 545.2 | 5.8 | 5.8 | 0 | 190 | 0 | |||
2612 | 545.3 | 558 | 558 | 558 | 558 | 558 | 12.7 | 12.7 | 1 | 4 | -1 |
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)