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 | 4233 | 4246 | 4151 | 4246 | 4200 | -44 | 723 | 1710 | -498 | 2025-01-15 | |
| 低硫燃料油 | 2503 | 4223 | 4245 | 4182 | 4238 | 4211 | -32 | 73286 | 49877 | -4699 | 2025-01-15 | |
| 低硫燃料油 | 2504 | 4216 | 4221 | 4167 | 4218 | 4194 | -31 | 68972 | 118919 | 12195 | 2025-01-15 | |
| 低硫燃料油 | 2505 | 4190 | 4191 | 4143 | 4187 | 4169 | -26 | 10060 | 17203 | 3664 | 2025-01-15 | |
| 低硫燃料油 | 2506 | 4126 | 4145 | 4109 | 4141 | 4128 | -49 | 64 | 1555 | 14 | 2025-01-15 | |
| 低硫燃料油 | 2507 | 4094 | 4107 | 4082 | 4107 | 4091 | -33 | 12 | 62 | 1 | 2025-01-15 | |
| 低硫燃料油 | 2508 | 4093 | 4093 | 0 | 0 | 24 | 0 | 2025-01-15 | ||||
| 低硫燃料油 | 2509 | 4023 | 4032 | 4022 | 4027 | 4025 | -14 | 13 | 63 | -3 | 2025-01-15 | |
| 低硫燃料油 | 2510 | 4013 | 4013 | 4013 | 4013 | 4013 | -37 | 1 | 23 | 0 | 2025-01-15 | |
| 低硫燃料油 | 2511 | 4029 | 4029 | 0 | 0 | 45 | 0 | 2025-01-15 | ||||
| 低硫燃料油 | 2512 | 4113 | 4113 | 3909 | 3909 | 4011 | -5 | 2 | 41 | -1 | 2025-01-15 | |
| 低硫燃料油 | 2601 | 4025 | 4025 | 4025 | 4025 | 4025 | 17 | 1 | 30 | 0 | 2025-01-15 | |
| 低硫燃料油 | 2502 | 4274 | 4292 | 4221 | 4230 | 4244 | -15 | 437 | 2208 | -100 | 2025-01-14 | |
| 低硫燃料油 | 2503 | 4253 | 4287 | 4207 | 4208 | 4243 | 1 | 91344 | 54576 | -8393 | 2025-01-14 | |
| 低硫燃料油 | 2504 | 4246 | 4265 | 4186 | 4186 | 4225 | 1 | 65769 | 106724 | 6852 | 2025-01-14 | |
| 低硫燃料油 | 2505 | 4223 | 4236 | 4161 | 4161 | 4195 | -22 | 11199 | 13539 | 3280 | 2025-01-14 | |
| 低硫燃料油 | 2506 | 4173 | 4195 | 4126 | 4126 | 4177 | 1 | 954 | 1541 | 744 | 2025-01-14 | |
| 低硫燃料油 | 2507 | 4139 | 4139 | 4118 | 4122 | 4124 | -12 | 11 | 61 | 2 | 2025-01-14 | |
| 低硫燃料油 | 2508 | 4095 | 4096 | 4090 | 4090 | 4093 | 1 | 4 | 24 | -3 | 2025-01-14 | |
| 低硫燃料油 | 2509 | 4082 | 4083 | 3984 | 4064 | 4039 | -64 | 29 | 66 | -10 | 2025-01-14 | |
| 低硫燃料油 | 2510 | 4068 | 4068 | 4043 | 4048 | 4050 | 3 | 4 | 23 | 0 | 2025-01-14 | |
| 低硫燃料油 | 2511 | 4053 | 4053 | 4020 | 4020 | 4029 | 14 | 4 | 45 | 0 | 2025-01-14 | |
| 低硫燃料油 | 2512 | 4010 | 4034 | 4010 | 4014 | 4016 | -1 | 6 | 42 | 2 | 2025-01-14 | |
| 低硫燃料油 | 2601 | 4008 | 4008 | 0 | 0 | 30 | 0 | 2025-01-14 | ||||
| 低硫燃料油 | 2502 | 4208 | 4370 | 4190 | 4282 | 4259 | 158 | 2159 | 2308 | -438 | 2025-01-13 | |
| 低硫燃料油 | 2503 | 4190 | 4314 | 4184 | 4259 | 4242 | 147 | 136327 | 62969 | -2082 | 2025-01-13 | |
| 低硫燃料油 | 2504 | 4198 | 4282 | 4174 | 4245 | 4224 | 141 | 74868 | 99872 | 7200 | 2025-01-13 | |
| 低硫燃料油 | 2505 | 4131 | 4258 | 4131 | 4225 | 4217 | 154 | 14995 | 10259 | 3578 | 2025-01-13 | |
| 低硫燃料油 | 2506 | 4111 | 4207 | 4111 | 4186 | 4176 | 159 | 424 | 797 | 242 | 2025-01-13 | |
| 低硫燃料油 | 2507 | 4090 | 4171 | 4086 | 4165 | 4136 | 147 | 21 | 59 | 8 | 2025-01-13 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号