2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 |
2403 | 594.5 | 595.9 | 600.5 | 595.9 | 598.2 | 598.1 | 3.7 | 3.6 | 2810 | 3496 | -1300 |
2404 | 600.3 | 604 | 606.2 | 601.9 | 603.8 | 604.1 | 3.5 | 3.8 | 92005 | 27419 | 6048 |
2405 | 596.8 | 600.3 | 601.3 | 597.5 | 599.3 | 599.3 | 2.5 | 2.5 | 9176 | 7494 | 1659 |
2406 | 592.4 | 593.5 | 598.5 | 592.8 | 595.5 | 595.4 | 3.1 | 3 | 2250 | 2326 | 399 |
2407 | 588.6 | 590.8 | 593.5 | 587.5 | 591 | 590.5 | 2.4 | 1.9 | 102 | 227 | 9 |
2408 | 583.7 | 586.5 | 589.3 | 585.5 | 585.7 | 586.5 | 2 | 2.8 | 56 | 141 | 21 |
2409 | 580.1 | 584.5 | 585.2 | 584.5 | 585.2 | 584.8 | 5.1 | 4.7 | 2 | 15 | 0 |
2410 | 571.9 | 572.4 | 572.4 | 0.5 | 0.5 | 0 | 3 | 0 | |||
2411 | 571.3 | 571.3 | 571.3 | 0 | 0 | 0 | 2 | 0 | |||
2412 | 574 | 575.8 | 576.7 | 575.5 | 576.6 | 576.1 | 2.6 | 2.1 | 7 | 41 | 1 |
2501 | 572.8 | 572.8 | 572.8 | 0 | 0 | 0 | 17 | 0 | |||
2502 | 565.6 | 565.6 | 565.6 | 0 | 0 | 0 | 1 | 0 | |||
2503 | 564.1 | 564.1 | 564.1 | 0 | 0 | 0 | 27 | 0 | |||
2506 | 564.5 | 563.5 | 563.5 | 563.5 | 563.5 | 563.5 | -1 | -1 | 1 | 16 | 1 |
2509 | 558.3 | 558.3 | 558.3 | 0 | 0 | 0 | 9 | 0 | |||
2512 | 554.1 | 554.1 | 554.1 | 0 | 0 | 0 | 11 | 0 | |||
2603 | 546.9 | 551.8 | 551.8 | 4.9 | 4.9 | 0 | 10 | 0 | |||
2606 | 550.9 | 550.9 | 550.9 | 0 | 0 | 0 | 243 | 0 | |||
2609 | 542.7 | 550.2 | 550.2 | 550 | 550 | 550.1 | 7.3 | 7.4 | 3 | 190 | 0 |
2612 | 544.4 | 543.4 | 545 | 543.4 | 545 | 544.2 | 0.6 | -0.2 | 2 | 7 | 1 |
备注:涨跌1=收盘价-前结算;涨跌2=结算参考价-前结算;变化:持仓量-前持仓量,单位为手
 
(采编: 钢之家资讯部 请勿转载 垂询电话:021-50583090)