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 | 4430 | 4449 | 4100 | 4300 | 4133 | -42 | 46 | 1344 | -41 | 2025-01-22 | |
| 低硫燃料油 | 2503 | 4095 | 4122 | 4051 | 4073 | 4089 | -72 | 23138 | 24470 | -2401 | 2025-01-22 | |
| 低硫燃料油 | 2504 | 4080 | 4098 | 4011 | 4054 | 4067 | -76 | 132811 | 104269 | -14389 | 2025-01-22 | |
| 低硫燃料油 | 2505 | 4065 | 4075 | 4014 | 4036 | 4050 | -71 | 30336 | 33176 | 6330 | 2025-01-22 | |
| 低硫燃料油 | 2506 | 4031 | 4051 | 3999 | 4018 | 4024 | -65 | 241 | 1741 | -23 | 2025-01-22 | |
| 低硫燃料油 | 2507 | 3994 | 4005 | 3994 | 4004 | 4002 | -60 | 5 | 68 | 1 | 2025-01-22 | |
| 低硫燃料油 | 2508 | 3982 | 3982 | 3959 | 3968 | 3969 | -56 | 11 | 26 | 1 | 2025-01-22 | |
| 低硫燃料油 | 2509 | 3912 | 4007 | 3912 | 3958 | 3943 | -59 | 20 | 65 | 1 | 2025-01-22 | |
| 低硫燃料油 | 2510 | 3964 | 3964 | 0 | 0 | 23 | 0 | 2025-01-22 | ||||
| 低硫燃料油 | 2511 | 3903 | 3932 | 3903 | 3919 | 3916 | -40 | 6 | 45 | 1 | 2025-01-22 | |
| 低硫燃料油 | 2512 | 3870 | 3913 | 3870 | 3913 | 3880 | -60 | 4 | 41 | 0 | 2025-01-22 | |
| 低硫燃料油 | 2601 | 3896 | 3896 | 3896 | 3896 | 3896 | -63 | 1 | 29 | -1 | 2025-01-22 | |
| 低硫燃料油 | 2502 | 4182 | 4200 | 4134 | 4200 | 4175 | -48 | 143 | 1385 | -27 | 2025-01-21 | |
| 低硫燃料油 | 2503 | 4175 | 4214 | 4129 | 4133 | 4161 | -47 | 29087 | 26871 | -2772 | 2025-01-21 | |
| 低硫燃料油 | 2504 | 4173 | 4201 | 4111 | 4119 | 4143 | -56 | 103238 | 118658 | -1468 | 2025-01-21 | |
| 低硫燃料油 | 2505 | 4148 | 4177 | 4087 | 4095 | 4121 | -57 | 21662 | 26846 | 2918 | 2025-01-21 | |
| 低硫燃料油 | 2506 | 4113 | 4139 | 4061 | 4077 | 4089 | -43 | 302 | 1764 | 46 | 2025-01-21 | |
| 低硫燃料油 | 2507 | 4055 | 4094 | 4037 | 4046 | 4062 | -44 | 12 | 67 | -2 | 2025-01-21 | |
| 低硫燃料油 | 2508 | 4023 | 4028 | 4023 | 4028 | 4025 | -73 | 2 | 25 | 0 | 2025-01-21 | |
| 低硫燃料油 | 2509 | 4012 | 4012 | 3990 | 3995 | 4002 | -33 | 4 | 64 | 3 | 2025-01-21 | |
| 低硫燃料油 | 2510 | 3964 | 3964 | 3964 | 3964 | 3964 | -80 | 1 | 23 | 0 | 2025-01-21 | |
| 低硫燃料油 | 2511 | 3956 | 3956 | 3956 | 3956 | 3956 | -73 | 1 | 44 | -1 | 2025-01-21 | |
| 低硫燃料油 | 2512 | 3940 | 3940 | 3940 | 3940 | 3940 | -48 | 1 | 41 | -1 | 2025-01-21 | |
| 低硫燃料油 | 2601 | 3967 | 3967 | 3951 | 3951 | 3959 | -28 | 2 | 30 | 0 | 2025-01-21 | |
| 低硫燃料油 | 2502 | 4235 | 4444 | 4165 | 4182 | 4223 | 0 | 419 | 1412 | -151 | 2025-01-20 | |
| 低硫燃料油 | 2503 | 4251 | 4253 | 4155 | 4164 | 4208 | -22 | 33872 | 29643 | -4410 | 2025-01-20 | |
| 低硫燃料油 | 2504 | 4241 | 4246 | 4151 | 4157 | 4199 | -25 | 95921 | 120126 | -1909 | 2025-01-20 | |
| 低硫燃料油 | 2505 | 4215 | 4217 | 4129 | 4134 | 4178 | -21 | 16492 | 23928 | 2485 | 2025-01-20 | |
| 低硫燃料油 | 2506 | 4166 | 4180 | 4103 | 4105 | 4132 | -31 | 102 | 1718 | 3 | 2025-01-20 | |
| 低硫燃料油 | 2507 | 4150 | 4150 | 4080 | 4080 | 4106 | -26 | 21 | 69 | 0 | 2025-01-20 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号