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 | 3701 | 3702 | 3674 | 3691 | 3688 | -21 | 2039 | 7024 | -426 | 2025-07-10 | |
| 低硫燃料油 | 2509 | 3681 | 3697 | 3665 | 3687 | 3678 | -19 | 65272 | 53411 | -2935 | 2025-07-10 | |
| 低硫燃料油 | 2510 | 3655 | 3668 | 3633 | 3657 | 3648 | -14 | 30184 | 54511 | 2738 | 2025-07-10 | |
| 低硫燃料油 | 2511 | 3631 | 3640 | 3606 | 3629 | 3619 | -7 | 1256 | 1249 | 23 | 2025-07-10 | |
| 低硫燃料油 | 2512 | 3593 | 3605 | 3578 | 3600 | 3590 | -6 | 26 | 494 | -2 | 2025-07-10 | |
| 低硫燃料油 | 2601 | 3550 | 3575 | 3544 | 3567 | 3558 | -3 | 50 | 652 | -6 | 2025-07-10 | |
| 低硫燃料油 | 2602 | 3517 | 3542 | 3517 | 3542 | 3523 | -20 | 5 | 74 | -3 | 2025-07-10 | |
| 低硫燃料油 | 2603 | 3503 | 3520 | 3502 | 3520 | 3510 | 0 | 6 | 119 | -2 | 2025-07-10 | |
| 低硫燃料油 | 2604 | 3489 | 3489 | 3489 | 3489 | 3489 | 3 | 1 | 17 | -1 | 2025-07-10 | |
| 低硫燃料油 | 2605 | 3463 | 3491 | 3462 | 3491 | 3472 | -11 | 8 | 46 | -3 | 2025-07-10 | |
| 低硫燃料油 | 2606 | 3447 | 3468 | 3447 | 3468 | 3455 | -22 | 5 | 34 | -1 | 2025-07-10 | |
| 低硫燃料油 | 2607 | 3449 | 3449 | 3449 | 3449 | 3449 | -10 | 1 | 16 | 1 | 2025-07-10 | |
| 低硫燃料油 | 2508 | 3698 | 3728 | 3695 | 3704 | 3709 | 31 | 2006 | 7450 | -860 | 2025-07-09 | |
| 低硫燃料油 | 2509 | 3680 | 3714 | 3679 | 3692 | 3697 | 35 | 71709 | 56346 | 335 | 2025-07-09 | |
| 低硫燃料油 | 2510 | 3643 | 3678 | 3641 | 3663 | 3662 | 37 | 36491 | 51773 | 6312 | 2025-07-09 | |
| 低硫燃料油 | 2511 | 3606 | 3644 | 3606 | 3635 | 3626 | 38 | 1380 | 1226 | 327 | 2025-07-09 | |
| 低硫燃料油 | 2512 | 3580 | 3607 | 3572 | 3607 | 3596 | 46 | 24 | 496 | 6 | 2025-07-09 | |
| 低硫燃料油 | 2601 | 3550 | 3575 | 3542 | 3568 | 3561 | 34 | 173 | 658 | 97 | 2025-07-09 | |
| 低硫燃料油 | 2602 | 3543 | 3543 | 3543 | 3543 | 3543 | 37 | 1 | 77 | 0 | 2025-07-09 | |
| 低硫燃料油 | 2603 | 3498 | 3523 | 3496 | 3523 | 3510 | 21 | 12 | 121 | -8 | 2025-07-09 | |
| 低硫燃料油 | 2604 | 3486 | 3486 | 0 | 0 | 18 | 0 | 2025-07-09 | ||||
| 低硫燃料油 | 2605 | 3475 | 3495 | 3472 | 3472 | 3483 | 20 | 24 | 49 | -7 | 2025-07-09 | |
| 低硫燃料油 | 2606 | 3467 | 3483 | 3465 | 3472 | 3477 | 28 | 35 | 35 | 8 | 2025-07-09 | |
| 低硫燃料油 | 2607 | 3444 | 3469 | 3442 | 3467 | 3459 | 14 | 15 | 15 | -1 | 2025-07-09 | |
| 低硫燃料油 | 2508 | 3663 | 3699 | 3649 | 3676 | 3678 | 61 | 2387 | 8310 | -573 | 2025-07-08 | |
| 低硫燃料油 | 2509 | 3637 | 3684 | 3635 | 3663 | 3662 | 60 | 84382 | 56011 | 261 | 2025-07-08 | |
| 低硫燃料油 | 2510 | 3610 | 3643 | 3603 | 3624 | 3625 | 52 | 25563 | 45461 | 1879 | 2025-07-08 | |
| 低硫燃料油 | 2511 | 3578 | 3607 | 3571 | 3591 | 3588 | 43 | 900 | 899 | 39 | 2025-07-08 | |
| 低硫燃料油 | 2512 | 3547 | 3568 | 3544 | 3568 | 3550 | 49 | 54 | 490 | 1 | 2025-07-08 | |
| 低硫燃料油 | 2601 | 3524 | 3537 | 3517 | 3526 | 3527 | 39 | 55 | 561 | -20 | 2025-07-08 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号