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 | 2505 | 3781 | 3819 | 3777 | 3793 | 3799 | 57 | 20869 | 17539 | -2639 | 2025-04-02 | |
| 低硫燃料油 | 2506 | 3787 | 3814 | 3773 | 3787 | 3793 | 54 | 104522 | 57730 | -1147 | 2025-04-02 | |
| 低硫燃料油 | 2507 | 3761 | 3792 | 3758 | 3765 | 3773 | 45 | 21941 | 32723 | 904 | 2025-04-02 | |
| 低硫燃料油 | 2508 | 3741 | 3773 | 3741 | 3748 | 3759 | 47 | 560 | 2293 | -115 | 2025-04-02 | |
| 低硫燃料油 | 2509 | 3731 | 3757 | 3726 | 3730 | 3737 | 43 | 217 | 817 | -48 | 2025-04-02 | |
| 低硫燃料油 | 2510 | 3720 | 3770 | 3679 | 3770 | 3721 | 56 | 23 | 90 | -6 | 2025-04-02 | |
| 低硫燃料油 | 2511 | 3704 | 3728 | 3688 | 3721 | 3709 | 28 | 16 | 195 | 5 | 2025-04-02 | |
| 低硫燃料油 | 2512 | 3699 | 3711 | 3690 | 3697 | 3698 | 32 | 16 | 165 | 0 | 2025-04-02 | |
| 低硫燃料油 | 2601 | 3664 | 3694 | 3664 | 3680 | 3684 | 44 | 59 | 192 | -26 | 2025-04-02 | |
| 低硫燃料油 | 2602 | 3655 | 3686 | 3655 | 3672 | 3676 | 28 | 28 | 55 | -17 | 2025-04-02 | |
| 低硫燃料油 | 2603 | 3645 | 3667 | 3645 | 3666 | 3660 | 27 | 24 | 40 | -10 | 2025-04-02 | |
| 低硫燃料油 | 2604 | 3697 | 3697 | 3647 | 3660 | 3669 | 79 | 4 | 3 | 3 | 2025-04-02 | |
| 低硫燃料油 | 2505 | 3698 | 3786 | 3681 | 3784 | 3742 | 62 | 23501 | 20178 | -2087 | 2025-04-01 | |
| 低硫燃料油 | 2506 | 3692 | 3781 | 3673 | 3777 | 3739 | 63 | 107518 | 58877 | 1428 | 2025-04-01 | |
| 低硫燃料油 | 2507 | 3664 | 3765 | 3652 | 3765 | 3728 | 76 | 15090 | 31819 | -1296 | 2025-04-01 | |
| 低硫燃料油 | 2508 | 3644 | 3745 | 3635 | 3741 | 3712 | 64 | 336 | 2408 | 90 | 2025-04-01 | |
| 低硫燃料油 | 2509 | 3625 | 3730 | 3624 | 3730 | 3694 | 77 | 495 | 865 | 12 | 2025-04-01 | |
| 低硫燃料油 | 2510 | 3600 | 3718 | 3600 | 3692 | 3665 | 85 | 25 | 96 | 4 | 2025-04-01 | |
| 低硫燃料油 | 2511 | 3593 | 3700 | 3593 | 3700 | 3681 | 67 | 18 | 190 | -6 | 2025-04-01 | |
| 低硫燃料油 | 2512 | 3593 | 3685 | 3593 | 3677 | 3666 | 71 | 22 | 165 | -8 | 2025-04-01 | |
| 低硫燃料油 | 2601 | 3579 | 3671 | 3566 | 3660 | 3640 | 83 | 34 | 218 | -6 | 2025-04-01 | |
| 低硫燃料油 | 2602 | 3607 | 3669 | 3607 | 3669 | 3648 | 85 | 35 | 72 | -18 | 2025-04-01 | |
| 低硫燃料油 | 2603 | 3556 | 3643 | 3556 | 3639 | 3633 | 90 | 21 | 50 | 1 | 2025-04-01 | |
| 低硫燃料油 | 2604 | 3590 | 3590 | 47 | 0 | 0 | 0 | 2025-04-01 | ||||
| 低硫燃料油 | 2504 | 3645 | 3645 | 0 | 0 | 2407 | 0 | 2025-03-31 | ||||
| 低硫燃料油 | 2505 | 3721 | 3724 | 3654 | 3685 | 3680 | -40 | 38111 | 22265 | -7717 | 2025-03-31 | |
| 低硫燃料油 | 2506 | 3712 | 3716 | 3645 | 3677 | 3676 | -31 | 103694 | 57449 | -2382 | 2025-03-31 | |
| 低硫燃料油 | 2507 | 3677 | 3687 | 3627 | 3654 | 3652 | -25 | 21197 | 33115 | 4016 | 2025-03-31 | |
| 低硫燃料油 | 2508 | 3661 | 3668 | 3612 | 3639 | 3648 | -4 | 1355 | 2318 | 955 | 2025-03-31 | |
| 低硫燃料油 | 2509 | 3642 | 3649 | 3598 | 3618 | 3617 | -29 | 162 | 853 | -20 | 2025-03-31 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号