7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 |
2108 | 432.1 | 420.6 | 422.4 | 402.7 | 406.6 | 412.5 | -25.5 | -19.6 | 29677 | 5827 | -4861 |
2109 | 436.9 | 425.1 | 426 | 409.8 | 414.5 | 417.2 | -22.4 | -19.7 | 208812 | 46327 | 8510 |
2110 | 439.3 | 429.2 | 429.2 | 412.6 | 417.2 | 420 | -22.1 | -19.3 | 22121 | 18592 | 1056 |
2111 | 439.6 | 430 | 430 | 413.4 | 418.3 | 420 | -21.3 | -19.6 | 6925 | 9558 | 257 |
2112 | 439.3 | 431.4 | 431.4 | 414.3 | 418.9 | 421 | -20.4 | -18.3 | 1696 | 6322 | 109 |
2201 | 438.7 | 430.9 | 430.9 | 414.1 | 418.5 | 420.7 | -20.2 | -18 | 328 | 679 | 62 |
2202 | 437.9 | 422.6 | 428.5 | 414.2 | 418.2 | 419.9 | -19.7 | -18 | 500 | 545 | 142 |
2203 | 434.2 | 421.4 | 421.9 | 415.9 | 418.8 | 418.5 | -15.4 | -15.7 | 11 | 111 | 1 |
2204 | 445.3 | 426.4 | 426.4 | -18.9 | -18.9 | 0 | 1 | 0 | |||
2205 | 444.9 | 426.8 | 426.8 | -18.1 | -18.1 | 0 | 0 | 0 | |||
2206 | 446.8 | 421 | 427.2 | 418 | 418 | 421 | -28.8 | -25.8 | 6 | 54 | 2 |
2207 | 445.3 | 426.8 | 426.8 | -18.5 | -18.5 | 0 | 1 | 0 | |||
2209 | 436.3 | 432.8 | 432.8 | 419.5 | 419.8 | 422.3 | -16.5 | -14 | 5 | 21 | -1 |
2212 | 439 | 420 | 430.2 | 417 | 423 | 421.6 | -16 | -17.4 | 5 | 92 | -2 |
2303 | 441 | 424 | 424 | -17 | -17 | 0 | 103 | 0 | |||
2306 | 428.6 | 418.5 | 418.5 | 418.5 | 418.5 | 418.5 | -10.1 | -10.1 | 1 | 12 | 1 |
2309 | 441.4 | 418.4 | 435.4 | 418.4 | 420 | 421.8 | -21.4 | -19.6 | 9 | 10 | -2 |
2312 | 445.8 | 425 | 425 | 418.8 | 418.8 | 421.9 | -27 | -23.9 | 2 | 22 | 0 |
2403 | 445.8 | 421 | 425 | 417 | 417 | 421 | -28.8 | -24.8 | 3 | 7 | 1 |
2406 | 444.7 | 422.2 | 426.7 | 409.1 | 416.1 | 419.7 | -28.6 | -25 | 17 | 9 | 6 |
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50581010)