UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
| 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 | 2507 | 3805 | 3810 | 3774 | 3775 | 3789 | -8 | 13 | 26 | -2 | 2024-12-03 | |
| 低硫燃料油 | 2508 | 3798 | 3799 | 3764 | 3781 | 3783 | -18 | 18 | 16 | 1 | 2024-12-03 | |
| 低硫燃料油 | 2509 | 3794 | 3800 | 3755 | 3764 | 3777 | 1 | 32 | 65 | 7 | 2024-12-03 | |
| 低硫燃料油 | 2510 | 3786 | 3786 | 3749 | 3766 | 3768 | 1 | 11 | 31 | 1 | 2024-12-03 | |
| 低硫燃料油 | 2511 | 3806 | 3806 | 3748 | 3748 | 3777 | 38 | 4 | 17 | 0 | 2024-12-03 | |
| 低硫燃料油 | 2512 | 3760 | 3760 | 0 | 0 | 0 | 0 | 2024-12-03 | ||||
| 低硫燃料油 | 2501 | 3979 | 4030 | 3960 | 4025 | 4001 | 30 | 3718 | 4493 | -608 | 2024-12-02 | |
| 低硫燃料油 | 2502 | 3875 | 3894 | 3806 | 3892 | 3857 | 12 | 78465 | 61347 | -1623 | 2024-12-02 | |
| 低硫燃料油 | 2503 | 3836 | 3867 | 3794 | 3856 | 3841 | 13 | 33457 | 55416 | 3186 | 2024-12-02 | |
| 低硫燃料油 | 2504 | 3830 | 3846 | 3786 | 3834 | 3823 | 13 | 973 | 1940 | 276 | 2024-12-02 | |
| 低硫燃料油 | 2505 | 3814 | 3830 | 3775 | 3811 | 3795 | -2 | 659 | 2085 | 47 | 2024-12-02 | |
| 低硫燃料油 | 2506 | 3797 | 3811 | 3765 | 3806 | 3790 | 0 | 35 | 493 | 6 | 2024-12-02 | |
| 低硫燃料油 | 2507 | 3797 | 3797 | 3797 | 3797 | 3797 | 17 | 1 | 28 | 1 | 2024-12-02 | |
| 低硫燃料油 | 2508 | 3801 | 3802 | 3801 | 3802 | 3801 | 31 | 2 | 15 | 1 | 2024-12-02 | |
| 低硫燃料油 | 2509 | 3785 | 3785 | 3758 | 3780 | 3776 | 11 | 9 | 58 | 3 | 2024-12-02 | |
| 低硫燃料油 | 2510 | 3768 | 3787 | 3741 | 3769 | 3767 | 14 | 8 | 30 | -1 | 2024-12-02 | |
| 低硫燃料油 | 2511 | 3739 | 3739 | 3739 | 3739 | 3739 | -21 | 1 | 17 | 1 | 2024-12-02 | |
| 低硫燃料油 | 2512 | 3760 | 3760 | 0 | 0 | 0 | 0 | 2024-12-02 | ||||
| 低硫燃料油 | 2412 | 3951 | 3985 | 0 | 0 | 5815 | 0 | 2024-11-29 | ||||
| 低硫燃料油 | 2501 | 3977 | 3984 | 3953 | 3973 | 3971 | -3 | 3320 | 5101 | -1086 | 2024-11-29 | |
| 低硫燃料油 | 2502 | 3840 | 3862 | 3827 | 3845 | 3845 | 5 | 68708 | 62970 | -5471 | 2024-11-29 | |
| 低硫燃料油 | 2503 | 3833 | 3842 | 3816 | 3832 | 3828 | 2 | 32441 | 52230 | 1231 | 2024-11-29 | |
| 低硫燃料油 | 2504 | 3812 | 3824 | 3798 | 3810 | 3810 | -2 | 1352 | 1664 | 409 | 2024-11-29 | |
| 低硫燃料油 | 2505 | 3791 | 3811 | 3783 | 3800 | 3797 | 2 | 228 | 2038 | -9 | 2024-11-29 | |
| 低硫燃料油 | 2506 | 3785 | 3804 | 3780 | 3799 | 3790 | 15 | 8 | 487 | 3 | 2024-11-29 | |
| 低硫燃料油 | 2507 | 3780 | 3780 | 0 | 0 | 27 | 0 | 2024-11-29 | ||||
| 低硫燃料油 | 2508 | 3770 | 3770 | 0 | 0 | 14 | 0 | 2024-11-29 | ||||
| 低硫燃料油 | 2509 | 3758 | 3783 | 3757 | 3783 | 3765 | 8 | 5 | 55 | 2 | 2024-11-29 | |
| 低硫燃料油 | 2510 | 3741 | 3765 | 3741 | 3765 | 3753 | 5 | 3 | 31 | 1 | 2024-11-29 | |
| 低硫燃料油 | 2511 | 3752 | 3768 | 3752 | 3768 | 3760 | 17 | 2 | 16 | 1 | 2024-11-29 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号