2月22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 | 592.7 | 590.9 | 597.4 | 588.5 | 595.7 | 593.3 | 3 | 0.6 | 437 | 2868 | -237 |
2404 | 598.5 | 594.3 | 601.9 | 593.7 | 601.1 | 598 | 2.6 | -0.5 | 176267 | 30434 | 3173 |
2405 | 594.1 | 590.2 | 597.8 | 590.1 | 596.9 | 594.3 | 2.8 | 0.2 | 18676 | 10323 | 1573 |
2406 | 591 | 586 | 593.8 | 586 | 593.1 | 590.8 | 2.1 | -0.2 | 2436 | 2595 | 27 |
2407 | 585.4 | 583.2 | 588.7 | 582.5 | 588.2 | 586.4 | 2.8 | 1 | 163 | 314 | 55 |
2408 | 579.9 | 579.6 | 583.2 | 577.5 | 582.5 | 581.9 | 2.6 | 2 | 130 | 305 | 73 |
2409 | 578.8 | 576.6 | 578.2 | 576.6 | 578.2 | 577.4 | -0.6 | -1.4 | 2 | 17 | 2 |
2410 | 572.4 | 575.5 | 576.7 | 573.5 | 575.9 | 575.4 | 3.5 | 3 | 6 | 8 | 5 |
2411 | 571.3 | 571.3 | 571.3 | 0 | 0 | 0 | 2 | 0 | |||
2412 | 569.9 | 569.9 | 572.9 | 567.9 | 572.9 | 570.2 | 3 | 0.3 | 6 | 43 | 1 |
2501 | 569.3 | 569.3 | 569.3 | 0 | 0 | 0 | 19 | 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 | 563.1 | 565.9 | 565.9 | 565.9 | 565.9 | 565.9 | 2.8 | 2.8 | 1 | 17 | 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 | 551.8 | 551.8 | 551.8 | 0 | 0 | 0 | 10 | 0 | |||
2606 | 550.9 | 550.9 | 550.9 | 0 | 0 | 0 | 243 | 0 | |||
2609 | 540 | 540 | 540 | 0 | 0 | 0 | 191 | 0 | |||
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)