上海期货交易所11月14日原油收盘行情
发布时间：2025年11月14日 16:45
| 交割月份 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 成交手 | 成交额 | 持仓手/变化 |
|---|
| 商品名称:原油 |
| 2512 | 452.0 | 462.9 | 450.9 | 457.4 | 455.4 | 71,110 | 3,238,543.80 | 11,067 | -7,385 |
| 2601 | 455.5 | 465.1 | 454.3 | 459.5 | 458.9 | 69,725 | 3,200,148.91 | 34,038 | -228 |
| 2602 | 456.7 | 465.2 | 455.4 | 459.8 | 459.8 | 7,104 | 326,665.03 | 9,846 | -57 |
| 2603 | 456.9 | 465.5 | 456.7 | 460.0 | 460.8 | 1,197 | 55,164.26 | 4,827 | 173 |
| 2604 | 457.9 | 465.9 | 456.9 | 460.6 | 461.4 | 288 | 13,289.60 | 3,254 | 8 |
| 2605 | 459.1 | 466.2 | 457.4 | 461.0 | 462.1 | 259 | 11,968.48 | 2,361 | 43 |
| 2606 | 458.3 | 466.6 | 458.0 | 460.8 | 461.6 | 572 | 26,405.44 | 5,444 | -76 |
| 2607 | 458.6 | 466.5 | 457.9 | 460.8 | 461.4 | 25 | 1,153.68 | 589 | -3 |
| 2608 | 459.1 | 466.1 | 459.0 | 460.7 | 462.1 | 31 | 1,432.63 | 343 | 2 |
| 2609 | 459.5 | 466.6 | 459.5 | 461.4 | 461.8 | 24 | 1,108.48 | 379 | 5 |
| 2610 | 459.8 | 464.3 | 459.5 | 460.3 | 461.2 | 15 | 691.85 | 112 | 5 |
| 2611 | 460.2 | 463.8 | 460.2 | 463.8 | 462.3 | 6 | 277.42 | 7 | 5 |
| 2612 | 459.0 | 466.8 | 459.0 | 464.7 | 462.8 | 11 | 509.15 | 129 | 6 |
| 2703 | 462.6 | 462.6 | 462.6 | 462.6 | 462.6 | 1 | 46.26 | 25 | -1 |
| 2706 | 459.6 | 459.8 | 459.6 | 459.8 | 459.7 | 4 | 183.90 | 42 | 0 |
| 2709 | | | | 463.0 | 463.0 | 0 | 0 | 73 | 0 |
| 2712 | 459.9 | 469.0 | 459.9 | 469.0 | 462.2 | 4 | 184.89 | 90 | 0 |
| 2803 | | | | 458.0 | 458.0 | 0 | 0 | 77 | 0 |
| 2806 | | | | 463.1 | 463.1 | 0 | 0 | 123 | 0 |
| 2809 | | | | 462.0 | 462.0 | 0 | 0 | 120 | 0 |
| 小计 | | 150,376 | 6,877,773.78 | 72,946 | -7,503 |
打印