4月20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 |
2105 | 408.5 | 410.9 | 420.8 | 409.3 | 419 | 413.7 | 10.5 | 5.2 | 10032 | 5315 | -3936 |
2106 | 412.8 | 414.2 | 418.5 | 410.4 | 414.3 | 413.8 | 1.5 | 1 | 117599 | 42473 | 734 |
2107 | 413.7 | 413.3 | 419.4 | 411.8 | 415.1 | 415.2 | 1.4 | 1.5 | 16900 | 20097 | -247 |
2108 | 414.4 | 416.3 | 419.2 | 412.5 | 415.9 | 415.9 | 1.5 | 1.5 | 6737 | 7485 | 1021 |
2109 | 414.5 | 415 | 419.3 | 412.6 | 415.9 | 415.9 | 1.4 | 1.4 | 687 | 2247 | -39 |
2110 | 414.2 | 415.6 | 418 | 412.7 | 415.7 | 415.5 | 1.5 | 1.3 | 594 | 633 | 162 |
2111 | 416.9 | 421.2 | 421.4 | 412 | 417.6 | 418 | 0.7 | 1.1 | 8 | 15 | 2 |
2112 | 414.4 | 416.6 | 418.1 | 413.1 | 415.1 | 415.8 | 0.7 | 1.4 | 199 | 1508 | -10 |
2201 | 419.4 | 419.4 | 419.4 | 0 | 0 | 0 | 12 | 0 | |||
2202 | 415.9 | 415.9 | 415.9 | 0 | 0 | 0 | 32 | 0 | |||
2203 | 415.8 | 418 | 418 | 416.5 | 416.5 | 416.9 | 0.7 | 1.1 | 7 | 159 | 0 |
2204 | 420.1 | 420.1 | 420.1 | 0 | 0 | 0 | 0 | 0 | |||
2206 | 417 | 417 | 417 | 0 | 0 | 0 | 70 | 0 | |||
2209 | 414.1 | 415.5 | 415.5 | 1.4 | 1.4 | 0 | 27 | 0 | |||
2212 | 422 | 422 | 422 | 0 | 0 | 0 | 110 | 0 | |||
2303 | 421 | 421 | 421 | 0 | 0 | 0 | 112 | 0 | |||
2306 | 419.2 | 419.2 | 419.2 | 0 | 0 | 0 | 13 | 0 | |||
2309 | 422.1 | 428.1 | 428.1 | 417 | 418.2 | 421.1 | -3.9 | -1 | 3 | 10 | 1 |
2312 | 422.7 | 422.7 | 422.7 | 0 | 0 | 0 | 34 | 0 | |||
2403 | 419.8 | 419.8 | 419.8 | 0 | 0 | 0 | 9 | 0 |
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50581010)