UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名称 | 合约 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌2 | 成交量 | 持仓量 | 持仓量变化 | 报价单位 | 日期 |
| 低硫燃料油 | 2502 | 4115 | 4127 | 4060 | 4066 | 4087 | -13 | 2427 | 4317 | -978 | 2025-01-07 | |
| 低硫燃料油 | 2503 | 4115 | 4118 | 4043 | 4058 | 4071 | -6 | 81002 | 74564 | -1994 | 2025-01-07 | |
| 低硫燃料油 | 2504 | 4115 | 4115 | 4019 | 4038 | 4050 | -11 | 35118 | 69756 | 5030 | 2025-01-07 | |
| 低硫燃料油 | 2505 | 4054 | 4071 | 3999 | 4012 | 4020 | -21 | 2928 | 5141 | 720 | 2025-01-07 | |
| 低硫燃料油 | 2506 | 4017 | 4017 | 3958 | 3975 | 3997 | -4 | 132 | 515 | 72 | 2025-01-07 | |
| 低硫燃料油 | 2507 | 3990 | 3990 | 3935 | 3938 | 3953 | -32 | 10 | 41 | -2 | 2025-01-07 | |
| 低硫燃料油 | 2508 | 3973 | 3973 | 3894 | 3894 | 3925 | -41 | 20 | 24 | -6 | 2025-01-07 | |
| 低硫燃料油 | 2509 | 3972 | 3972 | 3861 | 3900 | 3908 | -47 | 17 | 85 | 1 | 2025-01-07 | |
| 低硫燃料油 | 2510 | 3915 | 3926 | 3884 | 3884 | 3908 | -44 | 3 | 29 | 0 | 2025-01-07 | |
| 低硫燃料油 | 2511 | 3911 | 3911 | 3873 | 3898 | 3891 | -49 | 5 | 41 | 1 | 2025-01-07 | |
| 低硫燃料油 | 2512 | 3900 | 3924 | 3869 | 3869 | 3890 | -11 | 8 | 10 | -2 | 2025-01-07 | |
| 低硫燃料油 | 2601 | 3924 | 3924 | 3900 | 3900 | 3912 | -3 | 2 | 4 | 2 | 2025-01-07 | |
| 低硫燃料油 | 2502 | 4063 | 4128 | 4052 | 4100 | 4100 | 52 | 2612 | 5295 | -964 | 2025-01-06 | |
| 低硫燃料油 | 2503 | 4042 | 4109 | 4037 | 4085 | 4077 | 37 | 78291 | 76558 | -562 | 2025-01-06 | |
| 低硫燃料油 | 2504 | 4030 | 4090 | 4026 | 4066 | 4061 | 35 | 29357 | 64726 | 4720 | 2025-01-06 | |
| 低硫燃料油 | 2505 | 4018 | 4063 | 4012 | 4037 | 4041 | 32 | 1982 | 4421 | 279 | 2025-01-06 | |
| 低硫燃料油 | 2506 | 3996 | 4017 | 3992 | 3997 | 4001 | 26 | 236 | 443 | 133 | 2025-01-06 | |
| 低硫燃料油 | 2507 | 3987 | 3991 | 3972 | 3972 | 3985 | 86 | 11 | 43 | -4 | 2025-01-06 | |
| 低硫燃料油 | 2508 | 3969 | 3983 | 3944 | 3944 | 3966 | 11 | 6 | 30 | -3 | 2025-01-06 | |
| 低硫燃料油 | 2509 | 3958 | 3958 | 3952 | 3958 | 3955 | 9 | 4 | 84 | -4 | 2025-01-06 | |
| 低硫燃料油 | 2510 | 3951 | 3960 | 3945 | 3945 | 3952 | 24 | 4 | 29 | -2 | 2025-01-06 | |
| 低硫燃料油 | 2511 | 3925 | 3946 | 3925 | 3946 | 3940 | 31 | 5 | 40 | -1 | 2025-01-06 | |
| 低硫燃料油 | 2512 | 3901 | 3901 | 0 | 0 | 12 | 0 | 2025-01-06 | ||||
| 低硫燃料油 | 2601 | 3915 | 3915 | 0 | 0 | 2 | 0 | 2025-01-06 | ||||
| 低硫燃料油 | 2502 | 4038 | 4077 | 4027 | 4060 | 4048 | 27 | 5918 | 6259 | -1584 | 2025-01-03 | |
| 低硫燃料油 | 2503 | 4018 | 4061 | 4018 | 4042 | 4040 | 30 | 87419 | 77120 | -2435 | 2025-01-03 | |
| 低硫燃料油 | 2504 | 4016 | 4044 | 4001 | 4025 | 4026 | 41 | 40791 | 60006 | 9221 | 2025-01-03 | |
| 低硫燃料油 | 2505 | 4002 | 4027 | 3990 | 4008 | 4009 | 41 | 999 | 4142 | 243 | 2025-01-03 | |
| 低硫燃料油 | 2506 | 3974 | 3993 | 3968 | 3978 | 3975 | 31 | 207 | 310 | 147 | 2025-01-03 | |
| 低硫燃料油 | 2507 | 3899 | 3899 | 0 | 0 | 47 | 0 | 2025-01-03 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号