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 | 2601 | 2885 | 2892 | 2820 | 2864 | 2855 | -56 | 1915 | 7581 | -748 | 2025-12-17 | |
| 低硫燃料油 | 2602 | 2870 | 2907 | 2842 | 2890 | 2872 | -62 | 50501 | 35690 | -3790 | 2025-12-17 | |
| 低硫燃料油 | 2603 | 2891 | 2948 | 2838 | 2905 | 2885 | -56 | 183023 | 107843 | 8031 | 2025-12-17 | |
| 低硫燃料油 | 2604 | 2904 | 2914 | 2860 | 2905 | 2886 | -57 | 21823 | 25083 | 4308 | 2025-12-17 | |
| 低硫燃料油 | 2605 | 2910 | 2923 | 2874 | 2912 | 2896 | -47 | 3808 | 4545 | 646 | 2025-12-17 | |
| 低硫燃料油 | 2606 | 2917 | 2937 | 2891 | 2918 | 2918 | -41 | 107 | 195 | 56 | 2025-12-17 | |
| 低硫燃料油 | 2607 | 2923 | 2947 | 2910 | 2935 | 2923 | -42 | 19 | 253 | 2 | 2025-12-17 | |
| 低硫燃料油 | 2608 | 2944 | 2956 | 2926 | 2949 | 2937 | -45 | 34 | 248 | 10 | 2025-12-17 | |
| 低硫燃料油 | 2609 | 2956 | 2973 | 2928 | 2956 | 2949 | -42 | 258 | 789 | 42 | 2025-12-17 | |
| 低硫燃料油 | 2610 | 2955 | 2955 | 2924 | 2941 | 2944 | -58 | 11 | 63 | 8 | 2025-12-17 | |
| 低硫燃料油 | 2611 | 2960 | 2967 | 2940 | 2967 | 2951 | -38 | 18 | 123 | 8 | 2025-12-17 | |
| 低硫燃料油 | 2612 | 2946 | 2977 | 2929 | 2977 | 2951 | -39 | 8 | 17 | 8 | 2025-12-17 | |
| 低硫燃料油 | 2601 | 2968 | 2968 | 2877 | 2900 | 2911 | -55 | 589 | 8329 | -209 | 2025-12-16 | |
| 低硫燃料油 | 2602 | 2972 | 2983 | 2902 | 2909 | 2934 | -47 | 55187 | 39480 | -8269 | 2025-12-16 | |
| 低硫燃料油 | 2603 | 2988 | 2989 | 2912 | 2921 | 2941 | -46 | 121968 | 99812 | 12409 | 2025-12-16 | |
| 低硫燃料油 | 2604 | 2979 | 2982 | 2912 | 2921 | 2943 | -44 | 15476 | 20775 | 1728 | 2025-12-16 | |
| 低硫燃料油 | 2605 | 2980 | 2985 | 2920 | 2934 | 2943 | -49 | 1744 | 3899 | 464 | 2025-12-16 | |
| 低硫燃料油 | 2606 | 2984 | 2986 | 2933 | 2946 | 2959 | -38 | 57 | 139 | 30 | 2025-12-16 | |
| 低硫燃料油 | 2607 | 3000 | 3000 | 2946 | 2961 | 2965 | -45 | 12 | 251 | 5 | 2025-12-16 | |
| 低硫燃料油 | 2608 | 3014 | 3014 | 2964 | 2974 | 2982 | -30 | 30 | 238 | 11 | 2025-12-16 | |
| 低硫燃料油 | 2609 | 3029 | 3031 | 2968 | 2977 | 2991 | -33 | 161 | 747 | 86 | 2025-12-16 | |
| 低硫燃料油 | 2610 | 3020 | 3020 | 2973 | 2978 | 3002 | -26 | 10 | 55 | 8 | 2025-12-16 | |
| 低硫燃料油 | 2611 | 3016 | 3016 | 2980 | 2980 | 2989 | -52 | 14 | 115 | 6 | 2025-12-16 | |
| 低硫燃料油 | 2612 | 3010 | 3010 | 2975 | 2975 | 2990 | -30 | 4 | 9 | 3 | 2025-12-16 | |
| 低硫燃料油 | 2601 | 2956 | 2991 | 2938 | 2988 | 2966 | 10 | 490 | 8538 | -134 | 2025-12-15 | |
| 低硫燃料油 | 2602 | 2962 | 3010 | 2958 | 3005 | 2981 | 8 | 69648 | 47749 | -4908 | 2025-12-15 | |
| 低硫燃料油 | 2603 | 2980 | 3011 | 2967 | 3007 | 2987 | 6 | 78309 | 87403 | 5907 | 2025-12-15 | |
| 低硫燃料油 | 2604 | 2973 | 3004 | 2966 | 2998 | 2987 | 10 | 10566 | 19047 | 507 | 2025-12-15 | |
| 低硫燃料油 | 2605 | 2983 | 3007 | 2973 | 3003 | 2992 | 6 | 853 | 3435 | -10 | 2025-12-15 | |
| 低硫燃料油 | 2606 | 2987 | 3013 | 2987 | 3006 | 2997 | 9 | 10 | 109 | 4 | 2025-12-15 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号