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 | 4076 | 4129 | 4068 | 4104 | 4094 | 7 | 2062 | 3763 | -554 | 2025-01-08 | |
| 低硫燃料油 | 2503 | 4084 | 4122 | 4060 | 4099 | 4089 | 18 | 101749 | 74073 | -491 | 2025-01-08 | |
| 低硫燃料油 | 2504 | 4065 | 4103 | 4040 | 4085 | 4069 | 19 | 51217 | 75831 | 6075 | 2025-01-08 | |
| 低硫燃料油 | 2505 | 4029 | 4075 | 4018 | 4061 | 4046 | 26 | 3726 | 5305 | 164 | 2025-01-08 | |
| 低硫燃料油 | 2506 | 3990 | 4032 | 3980 | 4018 | 4011 | 14 | 87 | 536 | 21 | 2025-01-08 | |
| 低硫燃料油 | 2507 | 3957 | 4000 | 3957 | 3987 | 3982 | 29 | 19 | 38 | -3 | 2025-01-08 | |
| 低硫燃料油 | 2508 | 3923 | 3955 | 3921 | 3955 | 3936 | 11 | 16 | 23 | -1 | 2025-01-08 | |
| 低硫燃料油 | 2509 | 3912 | 3912 | 3912 | 3912 | 3912 | 4 | 1 | 84 | -1 | 2025-01-08 | |
| 低硫燃料油 | 2510 | 3908 | 3908 | 0 | 0 | 29 | 0 | 2025-01-08 | ||||
| 低硫燃料油 | 2511 | 3919 | 3919 | 3916 | 3916 | 3918 | 27 | 3 | 44 | 3 | 2025-01-08 | |
| 低硫燃料油 | 2512 | 3881 | 3881 | 3881 | 3881 | 3881 | -9 | 1 | 10 | 0 | 2025-01-08 | |
| 低硫燃料油 | 2601 | 3880 | 3929 | 3880 | 3929 | 3904 | -8 | 2 | 5 | 1 | 2025-01-08 | |
| 低硫燃料油 | 2502 | 4115 | 4127 | 4060 | 4066 | 4087 | -13 | 2427 | 4317 | -978 | 2025-01-07 | |
| 低硫燃料油 | 2503 | 4115 | 4118 | 4043 | 4058 | 4071 | -6 | 81002 | 74564 | -1994 | 2025-01-07 | |
| 低硫燃料油 | 2504 | 4115 | 4115 | 4019 | 4038 | 4050 | -11 | 35118 | 69756 | 5030 | 2025-01-07 | |
| 低硫燃料油 | 2505 | 4054 | 4071 | 3999 | 4012 | 4020 | -21 | 2928 | 5141 | 720 | 2025-01-07 | |
| 低硫燃料油 | 2506 | 4017 | 4017 | 3958 | 3975 | 3997 | -4 | 132 | 515 | 72 | 2025-01-07 | |
| 低硫燃料油 | 2507 | 3990 | 3990 | 3935 | 3938 | 3953 | -32 | 10 | 41 | -2 | 2025-01-07 | |
| 低硫燃料油 | 2508 | 3973 | 3973 | 3894 | 3894 | 3925 | -41 | 20 | 24 | -6 | 2025-01-07 | |
| 低硫燃料油 | 2509 | 3972 | 3972 | 3861 | 3900 | 3908 | -47 | 17 | 85 | 1 | 2025-01-07 | |
| 低硫燃料油 | 2510 | 3915 | 3926 | 3884 | 3884 | 3908 | -44 | 3 | 29 | 0 | 2025-01-07 | |
| 低硫燃料油 | 2511 | 3911 | 3911 | 3873 | 3898 | 3891 | -49 | 5 | 41 | 1 | 2025-01-07 | |
| 低硫燃料油 | 2512 | 3900 | 3924 | 3869 | 3869 | 3890 | -11 | 8 | 10 | -2 | 2025-01-07 | |
| 低硫燃料油 | 2601 | 3924 | 3924 | 3900 | 3900 | 3912 | -3 | 2 | 4 | 2 | 2025-01-07 | |
| 低硫燃料油 | 2502 | 4063 | 4128 | 4052 | 4100 | 4100 | 52 | 2612 | 5295 | -964 | 2025-01-06 | |
| 低硫燃料油 | 2503 | 4042 | 4109 | 4037 | 4085 | 4077 | 37 | 78291 | 76558 | -562 | 2025-01-06 | |
| 低硫燃料油 | 2504 | 4030 | 4090 | 4026 | 4066 | 4061 | 35 | 29357 | 64726 | 4720 | 2025-01-06 | |
| 低硫燃料油 | 2505 | 4018 | 4063 | 4012 | 4037 | 4041 | 32 | 1982 | 4421 | 279 | 2025-01-06 | |
| 低硫燃料油 | 2506 | 3996 | 4017 | 3992 | 3997 | 4001 | 26 | 236 | 443 | 133 | 2025-01-06 | |
| 低硫燃料油 | 2507 | 3987 | 3991 | 3972 | 3972 | 3985 | 86 | 11 | 43 | -4 | 2025-01-06 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号