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 |
2209 |
5243 |
5401 |
5233 |
5401 |
5310 |
208 |
42298 |
22067 |
-3432 |
|
2022-08-12 |
低硫燃料油 |
2210 |
4900 |
5024 |
4846 |
5018 |
4932 |
224 |
85202 |
36892 |
3854 |
|
2022-08-12 |
低硫燃料油 |
2211 |
4798 |
4911 |
4743 |
4894 |
4834 |
215 |
32580 |
43063 |
300 |
|
2022-08-12 |
低硫燃料油 |
2212 |
4682 |
4813 |
4672 |
4800 |
4760 |
216 |
12587 |
20576 |
1917 |
|
2022-08-12 |
低硫燃料油 |
2301 |
4689 |
4732 |
4619 |
4709 |
4699 |
230 |
1374 |
661 |
41 |
|
2022-08-12 |
低硫燃料油 |
2302 |
4610 |
4620 |
4610 |
4620 |
4613 |
312 |
3 |
35 |
-2 |
|
2022-08-12 |
低硫燃料油 |
2303 |
4564 |
4564 |
4564 |
4564 |
4564 |
196 |
1 |
24 |
0 |
|
2022-08-12 |
低硫燃料油 |
2304 |
4500 |
4500 |
4500 |
4500 |
4500 |
50 |
1 |
7 |
1 |
|
2022-08-12 |
低硫燃料油 |
2305 |
|
|
|
4500 |
4500 |
0 |
0 |
6 |
0 |
|
2022-08-12 |
低硫燃料油 |
2306 |
|
|
|
4586 |
4586 |
50 |
0 |
4 |
0 |
|
2022-08-12 |
低硫燃料油 |
2307 |
|
|
|
4183 |
4183 |
0 |
0 |
1 |
0 |
|
2022-08-12 |
低硫燃料油 |
2308 |
|
|
|
4322 |
4322 |
0 |
0 |
2 |
0 |
|
2022-08-12 |
低硫燃料油 |
2209 |
5035 |
5220 |
4958 |
5180 |
5102 |
54 |
71011 |
25499 |
-2716 |
|
2022-08-11 |
低硫燃料油 |
2210 |
4625 |
4834 |
4552 |
4825 |
4708 |
61 |
74974 |
33038 |
-2296 |
|
2022-08-11 |
低硫燃料油 |
2211 |
4488 |
4735 |
4445 |
4716 |
4619 |
104 |
34273 |
42763 |
-674 |
|
2022-08-11 |
低硫燃料油 |
2212 |
4456 |
4662 |
4380 |
4661 |
4544 |
85 |
7191 |
18659 |
70 |
|
2022-08-11 |
低硫燃料油 |
2301 |
4457 |
4688 |
4325 |
4595 |
4469 |
77 |
1771 |
620 |
-43 |
|
2022-08-11 |
低硫燃料油 |
2302 |
|
|
|
4301 |
4301 |
21 |
0 |
37 |
0 |
|
2022-08-11 |
低硫燃料油 |
2303 |
|
|
|
4368 |
4368 |
75 |
0 |
24 |
0 |
|
2022-08-11 |
低硫燃料油 |
2304 |
|
|
|
4450 |
4450 |
150 |
0 |
6 |
0 |
|
2022-08-11 |
低硫燃料油 |
2305 |
|
|
|
4500 |
4500 |
380 |
0 |
6 |
0 |
|
2022-08-11 |
低硫燃料油 |
2306 |
4536 |
4536 |
4536 |
4536 |
4536 |
370 |
1 |
4 |
0 |
|
2022-08-11 |
低硫燃料油 |
2307 |
|
|
|
4183 |
4183 |
0 |
0 |
1 |
0 |
|
2022-08-11 |
低硫燃料油 |
2308 |
|
|
|
4322 |
4322 |
497 |
0 |
2 |
0 |
|
2022-08-11 |
低硫燃料油 |
2209 |
5100 |
5123 |
4974 |
4990 |
5048 |
37 |
57067 |
28215 |
-1297 |
|
2022-08-10 |
低硫燃料油 |
2210 |
4717 |
4720 |
4573 |
4584 |
4647 |
26 |
50387 |
35334 |
-409 |
|
2022-08-10 |
低硫燃料油 |
2211 |
4531 |
4589 |
4450 |
4462 |
4515 |
54 |
20287 |
43437 |
800 |
|
2022-08-10 |
低硫燃料油 |
2212 |
4470 |
4529 |
4388 |
4395 |
4459 |
74 |
7553 |
18589 |
148 |
|
2022-08-10 |
低硫燃料油 |
2301 |
4451 |
4484 |
4333 |
4333 |
4392 |
58 |
1295 |
663 |
2 |
|
2022-08-10 |
低硫燃料油 |
2302 |
0 |
0 |
0 |
4280 |
4280 |
0 |
0 |
37 |
0 |
|
2022-08-10 |