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 | 2508 | 3976 | 3976 | 3976 | 3976 | 3976 | 29 | 1 | 27 | -1 | 2025-01-24 | |
| 低硫燃料油 | 2509 | 3922 | 3922 | 3884 | 3905 | 3904 | -22 | 7 | 66 | 1 | 2025-01-24 | |
| 低硫燃料油 | 2510 | 3916 | 3923 | 3916 | 3923 | 3919 | 26 | 2 | 23 | -2 | 2025-01-24 | |
| 低硫燃料油 | 2511 | 3890 | 3918 | 3872 | 3872 | 3897 | 0 | 4 | 44 | -1 | 2025-01-24 | |
| 低硫燃料油 | 2512 | 3855 | 3855 | 0 | 0 | 40 | 0 | 2025-01-24 | ||||
| 低硫燃料油 | 2601 | 3896 | 3896 | 0 | 0 | 29 | 0 | 2025-01-24 | ||||
| 低硫燃料油 | 2502 | 4300 | 4300 | 3989 | 4100 | 4216 | 83 | 539 | 836 | -508 | 2025-01-23 | |
| 低硫燃料油 | 2503 | 4100 | 4101 | 4001 | 4028 | 4060 | -29 | 15875 | 18295 | -6175 | 2025-01-23 | |
| 低硫燃料油 | 2504 | 4070 | 4072 | 3982 | 4016 | 4039 | -28 | 110059 | 87087 | -17182 | 2025-01-23 | |
| 低硫燃料油 | 2505 | 4043 | 4051 | 3984 | 4001 | 4020 | -30 | 49018 | 46198 | 13022 | 2025-01-23 | |
| 低硫燃料油 | 2506 | 4024 | 4029 | 3969 | 3980 | 3994 | -30 | 352 | 1761 | 20 | 2025-01-23 | |
| 低硫燃料油 | 2507 | 4000 | 4000 | 3950 | 3950 | 3964 | -38 | 6 | 72 | 4 | 2025-01-23 | |
| 低硫燃料油 | 2508 | 3948 | 3951 | 3939 | 3939 | 3947 | -22 | 4 | 28 | 2 | 2025-01-23 | |
| 低硫燃料油 | 2509 | 3933 | 3934 | 3917 | 3922 | 3926 | -17 | 4 | 65 | 0 | 2025-01-23 | |
| 低硫燃料油 | 2510 | 3908 | 3908 | 3884 | 3887 | 3893 | -71 | 5 | 25 | 2 | 2025-01-23 | |
| 低硫燃料油 | 2511 | 3901 | 3971 | 3865 | 3865 | 3897 | -19 | 10 | 45 | 0 | 2025-01-23 | |
| 低硫燃料油 | 2512 | 3855 | 3855 | 3855 | 3855 | 3855 | -25 | 1 | 40 | -1 | 2025-01-23 | |
| 低硫燃料油 | 2601 | 3896 | 3896 | 0 | 0 | 29 | 0 | 2025-01-23 | ||||
| 低硫燃料油 | 2502 | 4430 | 4449 | 4100 | 4300 | 4133 | -42 | 46 | 1344 | -41 | 2025-01-22 | |
| 低硫燃料油 | 2503 | 4095 | 4122 | 4051 | 4073 | 4089 | -72 | 23138 | 24470 | -2401 | 2025-01-22 | |
| 低硫燃料油 | 2504 | 4080 | 4098 | 4011 | 4054 | 4067 | -76 | 132811 | 104269 | -14389 | 2025-01-22 | |
| 低硫燃料油 | 2505 | 4065 | 4075 | 4014 | 4036 | 4050 | -71 | 30336 | 33176 | 6330 | 2025-01-22 | |
| 低硫燃料油 | 2506 | 4031 | 4051 | 3999 | 4018 | 4024 | -65 | 241 | 1741 | -23 | 2025-01-22 | |
| 低硫燃料油 | 2507 | 3994 | 4005 | 3994 | 4004 | 4002 | -60 | 5 | 68 | 1 | 2025-01-22 | |
| 低硫燃料油 | 2508 | 3982 | 3982 | 3959 | 3968 | 3969 | -56 | 11 | 26 | 1 | 2025-01-22 | |
| 低硫燃料油 | 2509 | 3912 | 4007 | 3912 | 3958 | 3943 | -59 | 20 | 65 | 1 | 2025-01-22 | |
| 低硫燃料油 | 2510 | 3964 | 3964 | 0 | 0 | 23 | 0 | 2025-01-22 | ||||
| 低硫燃料油 | 2511 | 3903 | 3932 | 3903 | 3919 | 3916 | -40 | 6 | 45 | 1 | 2025-01-22 | |
| 低硫燃料油 | 2512 | 3870 | 3913 | 3870 | 3913 | 3880 | -60 | 4 | 41 | 0 | 2025-01-22 | |
| 低硫燃料油 | 2601 | 3896 | 3896 | 3896 | 3896 | 3896 | -63 | 1 | 29 | -1 | 2025-01-22 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号