2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 |
2403 | 561.9 | 564.9 | 572.8 | 563.4 | 572.4 | 566.2 | 10.5 | 4.3 | 108100 | 10661 | -4130 |
2404 | 566.5 | 569.3 | 577.6 | 568.6 | 577.1 | 572.2 | 10.6 | 5.7 | 42925 | 15258 | 1836 |
2405 | 566.1 | 569 | 576.6 | 567.8 | 575.7 | 571.7 | 9.6 | 5.6 | 5245 | 3810 | -230 |
2406 | 564.1 | 567.5 | 574.2 | 566 | 572.5 | 569.7 | 8.4 | 5.6 | 683 | 1705 | 15 |
2407 | 562 | 566.5 | 571.7 | 563.8 | 571 | 567.9 | 9 | 5.9 | 26 | 190 | 0 |
2408 | 559.1 | 564.1 | 568.3 | 563.3 | 565.4 | 565.3 | 6.3 | 6.2 | 8 | 55 | 3 |
2409 | 556.7 | 558 | 558 | 1.3 | 1.3 | 0 | 15 | 0 | |||
2410 | 566.1 | 566.1 | 566.1 | 0 | 0 | 0 | 3 | 0 | |||
2411 | 550 | 554.4 | 554.4 | 4.4 | 4.4 | 0 | 2 | 0 | |||
2412 | 554.7 | 558.8 | 558.8 | 558.8 | 558.8 | 558.8 | 4.1 | 4.1 | 1 | 41 | 1 |
2501 | 551.1 | 553.1 | 553.1 | 553.1 | 553.1 | 553.1 | 2 | 2 | 1 | 15 | 0 |
2502 | 551.5 | 554.5 | 554.5 | 554.5 | 554.5 | 554.5 | 3 | 3 | 1 | 1 | 1 |
2503 | 550 | 552.2 | 552.2 | 552.2 | 552.2 | 552.2 | 2.2 | 2.2 | 1 | 27 | 0 |
2506 | 547 | 547 | 547 | 0 | 0 | 0 | 14 | 0 | |||
2509 | 548.4 | 548.4 | 548.4 | 0 | 0 | 0 | 9 | 0 | |||
2512 | 544.3 | 544.3 | 544.3 | 0 | 0 | 0 | 11 | 0 | |||
2603 | 537.9 | 537.9 | 537.9 | 0 | 0 | 0 | 10 | 0 | |||
2606 | 535.9 | 535.9 | 535.9 | 0 | 0 | 0 | 243 | 0 | |||
2609 | 542.5 | 542.5 | 542.5 | 0 | 0 | 0 | 190 | 0 | |||
2612 | 537.9 | 538.9 | 538.9 | 538.9 | 538.9 | 538.9 | 1 | 1 | 1 | 5 | 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)