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 | 2502 | 4274 | 4292 | 4221 | 4230 | 4244 | -15 | 437 | 2208 | -100 | 2025-01-14 | |
| 低硫燃料油 | 2503 | 4253 | 4287 | 4207 | 4208 | 4243 | 1 | 91344 | 54576 | -8393 | 2025-01-14 | |
| 低硫燃料油 | 2504 | 4246 | 4265 | 4186 | 4186 | 4225 | 1 | 65769 | 106724 | 6852 | 2025-01-14 | |
| 低硫燃料油 | 2505 | 4223 | 4236 | 4161 | 4161 | 4195 | -22 | 11199 | 13539 | 3280 | 2025-01-14 | |
| 低硫燃料油 | 2506 | 4173 | 4195 | 4126 | 4126 | 4177 | 1 | 954 | 1541 | 744 | 2025-01-14 | |
| 低硫燃料油 | 2507 | 4139 | 4139 | 4118 | 4122 | 4124 | -12 | 11 | 61 | 2 | 2025-01-14 | |
| 低硫燃料油 | 2508 | 4095 | 4096 | 4090 | 4090 | 4093 | 1 | 4 | 24 | -3 | 2025-01-14 | |
| 低硫燃料油 | 2509 | 4082 | 4083 | 3984 | 4064 | 4039 | -64 | 29 | 66 | -10 | 2025-01-14 | |
| 低硫燃料油 | 2510 | 4068 | 4068 | 4043 | 4048 | 4050 | 3 | 4 | 23 | 0 | 2025-01-14 | |
| 低硫燃料油 | 2511 | 4053 | 4053 | 4020 | 4020 | 4029 | 14 | 4 | 45 | 0 | 2025-01-14 | |
| 低硫燃料油 | 2512 | 4010 | 4034 | 4010 | 4014 | 4016 | -1 | 6 | 42 | 2 | 2025-01-14 | |
| 低硫燃料油 | 2601 | 4008 | 4008 | 0 | 0 | 30 | 0 | 2025-01-14 | ||||
| 低硫燃料油 | 2502 | 4208 | 4370 | 4190 | 4282 | 4259 | 158 | 2159 | 2308 | -438 | 2025-01-13 | |
| 低硫燃料油 | 2503 | 4190 | 4314 | 4184 | 4259 | 4242 | 147 | 136327 | 62969 | -2082 | 2025-01-13 | |
| 低硫燃料油 | 2504 | 4198 | 4282 | 4174 | 4245 | 4224 | 141 | 74868 | 99872 | 7200 | 2025-01-13 | |
| 低硫燃料油 | 2505 | 4131 | 4258 | 4131 | 4225 | 4217 | 154 | 14995 | 10259 | 3578 | 2025-01-13 | |
| 低硫燃料油 | 2506 | 4111 | 4207 | 4111 | 4186 | 4176 | 159 | 424 | 797 | 242 | 2025-01-13 | |
| 低硫燃料油 | 2507 | 4090 | 4171 | 4086 | 4165 | 4136 | 147 | 21 | 59 | 8 | 2025-01-13 | |
| 低硫燃料油 | 2508 | 4049 | 4135 | 4049 | 4125 | 4092 | 119 | 10 | 27 | 4 | 2025-01-13 | |
| 低硫燃料油 | 2509 | 3998 | 4160 | 3998 | 4119 | 4103 | 185 | 38 | 76 | -4 | 2025-01-13 | |
| 低硫燃料油 | 2510 | 3999 | 4102 | 3981 | 4076 | 4047 | 151 | 10 | 23 | -5 | 2025-01-13 | |
| 低硫燃料油 | 2511 | 3994 | 4030 | 3994 | 4030 | 4015 | 106 | 5 | 45 | 1 | 2025-01-13 | |
| 低硫燃料油 | 2512 | 4009 | 4024 | 4009 | 4024 | 4017 | 111 | 3 | 40 | 3 | 2025-01-13 | |
| 低硫燃料油 | 2601 | 4000 | 4025 | 4000 | 4025 | 4008 | 134 | 3 | 30 | -1 | 2025-01-13 | |
| 低硫燃料油 | 2502 | 4042 | 4134 | 4042 | 4134 | 4101 | 31 | 1494 | 2746 | -519 | 2025-01-10 | |
| 低硫燃料油 | 2503 | 4086 | 4115 | 4077 | 4103 | 4095 | 21 | 70884 | 65051 | -2390 | 2025-01-10 | |
| 低硫燃料油 | 2504 | 4074 | 4103 | 4062 | 4096 | 4083 | 22 | 39687 | 92672 | 7427 | 2025-01-10 | |
| 低硫燃料油 | 2505 | 4046 | 4078 | 4041 | 4073 | 4063 | 32 | 3084 | 6681 | 544 | 2025-01-10 | |
| 低硫燃料油 | 2506 | 4011 | 4039 | 3997 | 4038 | 4017 | 19 | 55 | 555 | 13 | 2025-01-10 | |
| 低硫燃料油 | 2507 | 3987 | 4000 | 3976 | 4000 | 3989 | 28 | 10 | 51 | 6 | 2025-01-10 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号