10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 |
2111 | 530.2 | 533.4 | 538 | 523.7 | 523.7 | 530.1 | -6.5 | -0.1 | 316 | 1626 | -155 |
2112 | 533.1 | 529.3 | 530.7 | 521.4 | 524.4 | 526.1 | -8.7 | -7 | 118380 | 35789 | -4910 |
2201 | 529.8 | 526.6 | 527 | 518 | 521.5 | 522.3 | -8.3 | -7.5 | 19404 | 12885 | -322 |
2202 | 525.6 | 520.9 | 522.6 | 513.3 | 517.9 | 517.9 | -7.7 | -7.7 | 1766 | 6177 | 68 |
2203 | 523.4 | 518.1 | 518.4 | 513 | 517 | 517 | -6.4 | -6.4 | 30 | 326 | 19 |
2204 | 521.9 | 515 | 517.3 | 509.8 | 513.6 | 513.9 | -8.3 | -8 | 103 | 431 | 11 |
2205 | 519.2 | 515.7 | 515.7 | 510.9 | 512.3 | 512.4 | -6.9 | -6.8 | 96 | 252 | 16 |
2206 | 515.1 | 509.3 | 514.4 | 509.3 | 511.8 | 511.9 | -3.3 | -3.2 | 457 | 60 | -448 |
2207 | 516.4 | 513.2 | 513.2 | -3.2 | -3.2 | 0 | 1 | 0 | |||
2208 | 513.7 | 513.7 | 513.7 | 0 | 0 | 0 | 0 | 0 | |||
2209 | 512.1 | 509.9 | 509.9 | -2.2 | -2.2 | 0 | 18 | 0 | |||
2210 | 506.1 | 506.1 | 506.1 | 0 | 0 | 0 | 0 | 0 | |||
2212 | 512.6 | 507.6 | 507.6 | 507.6 | 507.6 | 507.6 | -5 | -5 | 1 | 88 | 1 |
2303 | 501.9 | 497 | 497 | -4.9 | -4.9 | 0 | 92 | 0 | |||
2306 | 503.4 | 498 | 498 | 494.1 | 494.1 | 494.8 | -9.3 | -8.6 | 5 | 13 | 5 |
2309 | 495.3 | 486.9 | 486.9 | -8.4 | -8.4 | 0 | 9 | 0 | |||
2312 | 494 | 487.1 | 487.1 | 487.1 | 487.1 | 487.1 | -6.9 | -6.9 | 4 | 26 | 4 |
2403 | 498.3 | 498.3 | 498.3 | 0 | 0 | 0 | 7 | 0 | |||
2406 | 490.4 | 480.1 | 480.1 | 480.1 | 480.1 | 480.1 | -10.3 | -10.3 | 2 | 15 | 2 |
2409 | 484.4 | 479 | 479 | -5.4 | -5.4 | 0 | 5 | 0 |
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50581010)