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 | 2412 | 4107 | 4165 | 4107 | 4144 | 4119 | 16 | 99 | 1386 | 73 | 2024-05-28 | |
| 低硫燃料油 | 2501 | 4130 | 4167 | 4130 | 4137 | 4149 | 39 | 36 | 310 | 5 | 2024-05-28 | |
| 低硫燃料油 | 2502 | 4126 | 4162 | 4126 | 4156 | 4150 | 50 | 11 | 1239 | 4 | 2024-05-28 | |
| 低硫燃料油 | 2503 | 4160 | 4160 | 4160 | 4160 | 4160 | 64 | 1 | 145 | -1 | 2024-05-28 | |
| 低硫燃料油 | 2504 | 4123 | 4135 | 4120 | 4135 | 4126 | 21 | 11 | 32 | -1 | 2024-05-28 | |
| 低硫燃料油 | 2505 | 4110 | 4120 | 4094 | 4116 | 4110 | 28 | 4 | 43 | -1 | 2024-05-28 | |
| 低硫燃料油 | 2406 | 4063 | 4063 | 4060 | 4060 | 4060 | 18 | 48 | 537 | 28 | 2024-05-27 | |
| 低硫燃料油 | 2407 | 4103 | 4139 | 4092 | 4096 | 4109 | -27 | 10627 | 19081 | -4351 | 2024-05-27 | |
| 低硫燃料油 | 2408 | 4105 | 4129 | 4093 | 4107 | 4109 | -24 | 101164 | 86662 | -3891 | 2024-05-27 | |
| 低硫燃料油 | 2409 | 4095 | 4122 | 4084 | 4113 | 4106 | -20 | 29463 | 38237 | 4485 | 2024-05-27 | |
| 低硫燃料油 | 2410 | 4075 | 4121 | 4071 | 4104 | 4093 | 4 | 581 | 1569 | 128 | 2024-05-27 | |
| 低硫燃料油 | 2411 | 4085 | 4115 | 4081 | 4114 | 4102 | 1 | 39 | 2019 | -2 | 2024-05-27 | |
| 低硫燃料油 | 2412 | 4093 | 4116 | 4093 | 4107 | 4103 | -14 | 45 | 1313 | 6 | 2024-05-27 | |
| 低硫燃料油 | 2501 | 4098 | 4125 | 4098 | 4120 | 4110 | -8 | 173 | 305 | 142 | 2024-05-27 | |
| 低硫燃料油 | 2502 | 4090 | 4114 | 4081 | 4113 | 4100 | -10 | 118 | 1235 | 92 | 2024-05-27 | |
| 低硫燃料油 | 2503 | 4088 | 4101 | 4088 | 4101 | 4096 | -4 | 5 | 146 | -1 | 2024-05-27 | |
| 低硫燃料油 | 2504 | 4093 | 4115 | 4093 | 4115 | 4105 | 15 | 7 | 33 | 1 | 2024-05-27 | |
| 低硫燃料油 | 2505 | 4093 | 4093 | 4065 | 4088 | 4082 | -5 | 7 | 44 | 2 | 2024-05-27 | |
| 低硫燃料油 | 2406 | 4142 | 4142 | 4024 | 4063 | 4042 | -55 | 411 | 509 | -343 | 2024-05-24 | |
| 低硫燃料油 | 2407 | 4210 | 4210 | 4096 | 4108 | 4136 | 22 | 12326 | 23432 | -4132 | 2024-05-24 | |
| 低硫燃料油 | 2408 | 4170 | 4172 | 4091 | 4104 | 4133 | 11 | 97895 | 90553 | 897 | 2024-05-24 | |
| 低硫燃料油 | 2409 | 4157 | 4162 | 4087 | 4094 | 4126 | 14 | 24049 | 33752 | 668 | 2024-05-24 | |
| 低硫燃料油 | 2410 | 4140 | 4152 | 4075 | 4075 | 4089 | -14 | 378 | 1441 | 161 | 2024-05-24 | |
| 低硫燃料油 | 2411 | 4148 | 4152 | 4083 | 4085 | 4101 | -7 | 60 | 2021 | 20 | 2024-05-24 | |
| 低硫燃料油 | 2412 | 4152 | 4152 | 4091 | 4091 | 4117 | 8 | 26 | 1307 | -1 | 2024-05-24 | |
| 低硫燃料油 | 2501 | 4168 | 4168 | 4091 | 4095 | 4118 | 5 | 58 | 163 | 5 | 2024-05-24 | |
| 低硫燃料油 | 2502 | 4147 | 4153 | 4091 | 4091 | 4110 | 4 | 22 | 1143 | -2 | 2024-05-24 | |
| 低硫燃料油 | 2503 | 4104 | 4104 | 4098 | 4098 | 4100 | 1 | 7 | 147 | -3 | 2024-05-24 | |
| 低硫燃料油 | 2504 | 4090 | 4090 | 4090 | 4090 | 4090 | 6 | 5 | 32 | -3 | 2024-05-24 | |
| 低硫燃料油 | 2505 | 4102 | 4107 | 4068 | 4068 | 4087 | 10 | 26 | 42 | 2 | 2024-05-24 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号