4月22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 | 411.6 | 401 | 406.5 | 397.6 | 400.9 | 400.1 | -10.7 | -11.5 | 303 | 4614 | -106 |
2106 | 405.4 | 396.2 | 403.5 | 391.7 | 395.3 | 396.9 | -10.1 | -8.5 | 187496 | 40009 | -1776 |
2107 | 407.6 | 398.6 | 404.5 | 393.1 | 396.8 | 398.1 | -10.8 | -9.5 | 30490 | 20744 | 1140 |
2108 | 408.6 | 400.9 | 405.9 | 394.6 | 398.2 | 399.4 | -10.4 | -9.2 | 8529 | 8062 | 55 |
2109 | 408.3 | 400.1 | 406 | 395 | 398.6 | 400.6 | -9.7 | -7.7 | 1907 | 2628 | 341 |
2110 | 409 | 396.6 | 406.2 | 395.9 | 399.6 | 400.9 | -9.4 | -8.1 | 202 | 659 | -8 |
2111 | 411.5 | 406.5 | 406.5 | 397.8 | 397.8 | 400.9 | -13.7 | -10.6 | 3 | 16 | 1 |
2112 | 408.9 | 402.2 | 407.9 | 397.5 | 400.7 | 401.5 | -8.2 | -7.4 | 286 | 1418 | -52 |
2201 | 414.9 | 408.9 | 408.9 | -6 | -6 | 0 | 12 | 0 | |||
2202 | 413 | 408 | 408 | 404 | 406 | 405.5 | -7 | -7.5 | 4 | 36 | 2 |
2203 | 413.6 | 403 | 404 | 400 | 404 | 402 | -9.6 | -11.6 | 12 | 163 | 0 |
2204 | 417.4 | 413.4 | 413.4 | -4 | -4 | 0 | 0 | 0 | |||
2206 | 417 | 403 | 403 | 403 | 403 | 403 | -14 | -14 | 1 | 71 | 1 |
2209 | 409.2 | 405 | 405 | 405 | 405 | 405 | -4.2 | -4.2 | 1 | 27 | 1 |
2212 | 413.2 | 405 | 405 | 405 | 405 | 405 | -8.2 | -8.2 | 1 | 112 | 1 |
2303 | 413.5 | 413.5 | 413.5 | 0 | 0 | 0 | 112 | 0 | |||
2306 | 417.5 | 417.5 | 417.5 | 0 | 0 | 0 | 13 | 0 | |||
2309 | 421.1 | 419.4 | 419.4 | -1.7 | -1.7 | 0 | 10 | 0 | |||
2312 | 411.9 | 410 | 411.2 | 410 | 411 | 410.7 | -0.9 | -1.2 | 3 | 36 | 1 |
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)