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 | 2606 | 4992 | 5201 | 4946 | 5199 | 5085 | 25 | 11971 | 12787 | -3723 | 2026-05-15 | |
| 低硫燃料油 | 2607 | 4861 | 5095 | 4822 | 5074 | 4928 | -37 | 49520 | 58549 | 5026 | 2026-05-15 | |
| 低硫燃料油 | 2608 | 4724 | 4918 | 4717 | 4899 | 4826 | -1 | 7287 | 23470 | 1650 | 2026-05-15 | |
| 低硫燃料油 | 2609 | 4606 | 4768 | 4592 | 4726 | 4694 | 14 | 2466 | 6626 | 993 | 2026-05-15 | |
| 低硫燃料油 | 2610 | 4415 | 4632 | 4415 | 4630 | 4561 | 12 | 23 | 57 | 0 | 2026-05-15 | |
| 低硫燃料油 | 2611 | 4352 | 4473 | 4312 | 4473 | 4379 | -8 | 9 | 27 | -2 | 2026-05-15 | |
| 低硫燃料油 | 2612 | 4299 | 4381 | 4265 | 4381 | 4339 | -5 | 9 | 158 | 5 | 2026-05-15 | |
| 低硫燃料油 | 2701 | 4237 | 4288 | 4199 | 4288 | 4231 | -124 | 7 | 48 | 3 | 2026-05-15 | |
| 低硫燃料油 | 2702 | 4158 | 4312 | 4158 | 4312 | 4249 | -29 | 10 | 21 | 3 | 2026-05-15 | |
| 低硫燃料油 | 2703 | 4178 | 4287 | 4178 | 4264 | 4215 | -30 | 11 | 60 | -3 | 2026-05-15 | |
| 低硫燃料油 | 2704 | 4143 | 4222 | 4143 | 4222 | 4185 | -48 | 7 | 25 | 1 | 2026-05-15 | |
| 低硫燃料油 | 2705 | 4142 | 4175 | 4120 | 4174 | 4151 | -34 | 16 | 18 | 7 | 2026-05-15 | |
| 低硫燃料油 | 2606 | 5108 | 5160 | 4983 | 5005 | 5060 | -59 | 18036 | 16510 | -6153 | 2026-05-14 | |
| 低硫燃料油 | 2607 | 5014 | 5069 | 4866 | 4891 | 4965 | -50 | 39160 | 53523 | 6056 | 2026-05-14 | |
| 低硫燃料油 | 2608 | 4867 | 4923 | 4742 | 4764 | 4827 | -49 | 7221 | 21820 | 1895 | 2026-05-14 | |
| 低硫燃料油 | 2609 | 4746 | 4773 | 4628 | 4644 | 4680 | -53 | 2182 | 5633 | -42 | 2026-05-14 | |
| 低硫燃料油 | 2610 | 4640 | 4640 | 4520 | 4522 | 4549 | -63 | 6 | 57 | 0 | 2026-05-14 | |
| 低硫燃料油 | 2611 | 4387 | 4407 | 4368 | 4407 | 4387 | -104 | 5 | 29 | -2 | 2026-05-14 | |
| 低硫燃料油 | 2612 | 4341 | 4358 | 4335 | 4355 | 4344 | -28 | 5 | 153 | -4 | 2026-05-14 | |
| 低硫燃料油 | 2701 | 4355 | 4355 | 0 | 0 | 45 | 0 | 2026-05-14 | ||||
| 低硫燃料油 | 2702 | 4340 | 4340 | 4216 | 4216 | 4278 | -58 | 6 | 18 | 0 | 2026-05-14 | |
| 低硫燃料油 | 2703 | 4315 | 4315 | 4180 | 4180 | 4245 | -69 | 8 | 63 | -3 | 2026-05-14 | |
| 低硫燃料油 | 2704 | 4288 | 4288 | 4203 | 4203 | 4233 | -68 | 3 | 24 | 0 | 2026-05-14 | |
| 低硫燃料油 | 2705 | 4185 | 4185 | 4185 | 4185 | 4185 | -101 | 1 | 11 | 0 | 2026-05-14 | |
| 低硫燃料油 | 2606 | 5148 | 5179 | 5050 | 5078 | 5119 | 108 | 22377 | 22663 | -4522 | 2026-05-13 | |
| 低硫燃料油 | 2607 | 5024 | 5082 | 4950 | 4966 | 5015 | 117 | 26031 | 47467 | 1566 | 2026-05-13 | |
| 低硫燃料油 | 2608 | 4861 | 4928 | 4812 | 4833 | 4876 | 124 | 4531 | 19925 | 1230 | 2026-05-13 | |
| 低硫燃料油 | 2609 | 4699 | 4777 | 4674 | 4698 | 4733 | 96 | 2040 | 5675 | 189 | 2026-05-13 | |
| 低硫燃料油 | 2610 | 4605 | 4666 | 4587 | 4615 | 4612 | 68 | 7 | 57 | 2 | 2026-05-13 | |
| 低硫燃料油 | 2611 | 4508 | 4508 | 4475 | 4475 | 4491 | 95 | 2 | 31 | 0 | 2026-05-13 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号