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 | 2405 | 4569 | 4613 | 4542 | 4613 | 4586 | 12 | 6111 | 9307 | -1679 | 2024-04-02 | |
| 低硫燃料油 | 2406 | 4591 | 4622 | 4546 | 4619 | 4583 | -1 | 91354 | 75265 | -1614 | 2024-04-02 | |
| 低硫燃料油 | 2407 | 4561 | 4604 | 4532 | 4604 | 4571 | -3 | 44472 | 86299 | 5172 | 2024-04-02 | |
| 低硫燃料油 | 2408 | 4536 | 4577 | 4504 | 4573 | 4542 | -3 | 2218 | 7681 | 401 | 2024-04-02 | |
| 低硫燃料油 | 2409 | 4507 | 4539 | 4480 | 4539 | 4496 | -36 | 95 | 231 | -80 | 2024-04-02 | |
| 低硫燃料油 | 2410 | 4474 | 4503 | 4462 | 4503 | 4471 | -40 | 86 | 586 | -79 | 2024-04-02 | |
| 低硫燃料油 | 2411 | 4438 | 4498 | 4437 | 4498 | 4457 | -35 | 3 | 1021 | 1 | 2024-04-02 | |
| 低硫燃料油 | 2412 | 4431 | 4431 | 4431 | 4431 | 4431 | -15 | 1 | 510 | 0 | 2024-04-02 | |
| 低硫燃料油 | 2501 | 4375 | 4473 | 4373 | 4473 | 4399 | -30 | 4 | 176 | 1 | 2024-04-02 | |
| 低硫燃料油 | 2502 | 4351 | 4387 | 4351 | 4387 | 4375 | -4 | 3 | 1271 | 2 | 2024-04-02 | |
| 低硫燃料油 | 2503 | 4337 | 4372 | 4337 | 4372 | 4352 | -11 | 6 | 26 | 3 | 2024-04-02 | |
| 低硫燃料油 | 2504 | 4332 | 4332 | 4332 | 4332 | 4332 | -41 | 2 | 2 | 2 | 2024-04-02 | |
| 低硫燃料油 | 2405 | 4565 | 4610 | 4549 | 4579 | 4574 | 30 | 5605 | 10986 | -2037 | 2024-04-01 | |
| 低硫燃料油 | 2406 | 4608 | 4615 | 4551 | 4583 | 4584 | 29 | 64437 | 76879 | -3053 | 2024-04-01 | |
| 低硫燃料油 | 2407 | 4569 | 4611 | 4549 | 4571 | 4574 | 27 | 27072 | 81127 | 2918 | 2024-04-01 | |
| 低硫燃料油 | 2408 | 4572 | 4582 | 4520 | 4549 | 4545 | 37 | 3177 | 7280 | 1534 | 2024-04-01 | |
| 低硫燃料油 | 2409 | 4532 | 4569 | 4506 | 4515 | 4532 | 8 | 245 | 311 | -144 | 2024-04-01 | |
| 低硫燃料油 | 2410 | 4520 | 4520 | 4496 | 4496 | 4511 | 2 | 4 | 665 | 0 | 2024-04-01 | |
| 低硫燃料油 | 2411 | 4498 | 4498 | 4487 | 4487 | 4492 | 14 | 2 | 1020 | 0 | 2024-04-01 | |
| 低硫燃料油 | 2412 | 4452 | 4459 | 4425 | 4425 | 4446 | 56 | 4 | 510 | 3 | 2024-04-01 | |
| 低硫燃料油 | 2501 | 4422 | 4436 | 4422 | 4436 | 4429 | 12 | 2 | 175 | 2 | 2024-04-01 | |
| 低硫燃料油 | 2502 | 4403 | 4415 | 4327 | 4381 | 4379 | 53 | 18 | 1269 | 4 | 2024-04-01 | |
| 低硫燃料油 | 2503 | 4355 | 4387 | 4352 | 4360 | 4363 | -10 | 15 | 23 | 7 | 2024-04-01 | |
| 低硫燃料油 | 2504 | 4373 | 4373 | 0 | 0 | 0 | 0 | 2024-04-01 | ||||
| 低硫燃料油 | 2404 | 4525 | 4562 | 4525 | 4525 | 4532 | 73 | 54 | 1384 | -40 | 2024-03-29 | |
| 低硫燃料油 | 2405 | 4518 | 4598 | 4510 | 4580 | 4544 | 53 | 10567 | 13023 | -2107 | 2024-03-29 | |
| 低硫燃料油 | 2406 | 4530 | 4599 | 4513 | 4588 | 4555 | 69 | 106175 | 79932 | 1515 | 2024-03-29 | |
| 低硫燃料油 | 2407 | 4523 | 4596 | 4508 | 4587 | 4547 | 63 | 39066 | 78209 | 10844 | 2024-03-29 | |
| 低硫燃料油 | 2408 | 4486 | 4582 | 4482 | 4565 | 4508 | 50 | 2275 | 5746 | 1199 | 2024-03-29 | |
| 低硫燃料油 | 2409 | 4464 | 4546 | 4464 | 4532 | 4524 | 77 | 45 | 455 | 22 | 2024-03-29 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号 杭州亚运会和亚残运会有害信息举报专区