4月26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 | 403.4 | 403 | 409.6 | 401.8 | 402.1 | 406.3 | -1.3 | 2.9 | 189 | 4133 | -338 |
2106 | 397.2 | 395.8 | 405.7 | 394.6 | 396.5 | 400.1 | -0.7 | 2.9 | 147019 | 38743 | 526 |
2107 | 398.7 | 397.1 | 407.1 | 396.6 | 397.9 | 401.5 | -0.8 | 2.8 | 23155 | 21225 | 261 |
2108 | 400.2 | 399.8 | 408.2 | 398.1 | 399.3 | 402.7 | -0.9 | 2.5 | 7427 | 8744 | 576 |
2109 | 401 | 399.7 | 407.9 | 398.4 | 399.2 | 402.9 | -1.8 | 1.9 | 1489 | 2953 | 330 |
2110 | 401.3 | 401.7 | 407 | 399.7 | 400.4 | 404.9 | -0.9 | 3.6 | 245 | 707 | 64 |
2111 | 400.9 | 407.5 | 409.1 | 401.7 | 402.4 | 405.9 | 1.5 | 5 | 281 | 91 | 75 |
2112 | 402.5 | 401.8 | 411.9 | 401.8 | 402 | 406.6 | -0.5 | 4.1 | 332 | 1383 | -32 |
2201 | 408.9 | 408.9 | 408.9 | 0 | 0 | 0 | 12 | 0 | |||
2202 | 405.5 | 417.3 | 417.3 | 410.5 | 410.5 | 413.9 | 5 | 8.4 | 4 | 38 | 2 |
2203 | 405 | 411.4 | 411.4 | 411.4 | 411.4 | 411.4 | 6.4 | 6.4 | 1 | 165 | 1 |
2204 | 413.4 | 409.5 | 409.5 | -3.9 | -3.9 | 0 | 0 | 0 | |||
2206 | 403 | 403 | 403 | 403 | 403 | 403 | 0 | 0 | 1 | 70 | -1 |
2209 | 407.9 | 421.9 | 421.9 | 407.1 | 407.1 | 412 | -0.8 | 4.1 | 3 | 27 | 0 |
2212 | 408 | 408 | 408 | 0 | 0 | 0 | 112 | 0 | |||
2303 | 412.7 | 412.7 | 412.7 | 0 | 0 | 0 | 113 | 0 | |||
2306 | 417.5 | 417.5 | 417.5 | 0 | 0 | 0 | 13 | 0 | |||
2309 | 419.4 | 418.4 | 418.4 | -1 | -1 | 0 | 10 | 0 | |||
2312 | 413 | 420.3 | 420.3 | 412.9 | 412.9 | 416.8 | -0.1 | 3.8 | 3 | 38 | 2 |
2403 | 419.8 | 419.4 | 419.4 | -0.4 | -0.4 | 0 | 9 | 0 |
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50581010)