2月21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 | 598.1 | 592 | 598 | 588.2 | 589.3 | 592.7 | -8.8 | -5.4 | 1784 | 3105 | -391 |
2404 | 604.1 | 598.7 | 603.7 | 594.3 | 595.6 | 598.5 | -8.5 | -5.6 | 174911 | 27261 | -158 |
2405 | 599.3 | 594 | 598.8 | 590.4 | 592.1 | 594.1 | -7.2 | -5.2 | 17896 | 8750 | 1256 |
2406 | 595.4 | 590.1 | 595 | 586.8 | 587.7 | 591 | -7.7 | -4.4 | 1943 | 2568 | 242 |
2407 | 590.5 | 585.3 | 590.3 | 582.8 | 584.2 | 585.4 | -6.3 | -5.1 | 140 | 259 | 32 |
2408 | 586.5 | 581.7 | 585 | 578 | 578.7 | 579.9 | -7.8 | -6.6 | 133 | 232 | 91 |
2409 | 584.8 | 580.2 | 580.2 | 577.5 | 577.5 | 578.8 | -7.3 | -6 | 2 | 15 | 0 |
2410 | 572.4 | 572.4 | 572.4 | 0 | 0 | 0 | 3 | 0 | |||
2411 | 571.3 | 571.3 | 571.3 | 0 | 0 | 0 | 2 | 0 | |||
2412 | 576.1 | 573.3 | 574.5 | 567.5 | 568 | 569.9 | -8.1 | -6.2 | 10 | 42 | 1 |
2501 | 572.8 | 568.2 | 572 | 568.2 | 568.3 | 569.3 | -4.5 | -3.5 | 4 | 19 | 2 |
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 | 563.5 | 563.1 | 563.1 | -0.4 | -0.4 | 0 | 16 | 0 | |||
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 | 551.8 | 551.8 | 551.8 | 0 | 0 | 0 | 10 | 0 | |||
2606 | 550.9 | 550.9 | 550.9 | 0 | 0 | 0 | 243 | 0 | |||
2609 | 550.1 | 540 | 540 | 540 | 540 | 540 | -10.1 | -10.1 | 1 | 191 | 1 |
2612 | 544.2 | 544.2 | 544.2 | 0 | 0 | 0 | 7 | 0 |
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)