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 |
3586 |
3626 |
3554 |
3619 |
3592 |
24 |
550 |
5636 |
-160 |
|
2025-07-18 |
低硫燃料油 |
2509 |
3593 |
3642 |
3555 |
3634 |
3596 |
11 |
80225 |
49440 |
-3754 |
|
2025-07-18 |
低硫燃料油 |
2510 |
3574 |
3640 |
3558 |
3635 |
3595 |
16 |
85379 |
80816 |
5785 |
|
2025-07-18 |
低硫燃料油 |
2511 |
3548 |
3622 |
3541 |
3614 |
3572 |
14 |
7233 |
9164 |
2584 |
|
2025-07-18 |
低硫燃料油 |
2512 |
3531 |
3594 |
3517 |
3594 |
3545 |
9 |
435 |
953 |
333 |
|
2025-07-18 |
低硫燃料油 |
2601 |
3514 |
3572 |
3507 |
3570 |
3541 |
23 |
225 |
965 |
9 |
|
2025-07-18 |
低硫燃料油 |
2602 |
3500 |
3548 |
3490 |
3548 |
3527 |
31 |
8 |
72 |
2 |
|
2025-07-18 |
低硫燃料油 |
2603 |
3486 |
3539 |
3479 |
3539 |
3514 |
35 |
29 |
157 |
21 |
|
2025-07-18 |
低硫燃料油 |
2604 |
|
|
|
3477 |
3477 |
25 |
0 |
12 |
0 |
|
2025-07-18 |
低硫燃料油 |
2605 |
3490 |
3500 |
3473 |
3500 |
3494 |
53 |
15 |
40 |
2 |
|
2025-07-18 |
低硫燃料油 |
2606 |
3480 |
3491 |
3480 |
3490 |
3486 |
75 |
6 |
16 |
-1 |
|
2025-07-18 |
低硫燃料油 |
2607 |
3438 |
3475 |
3438 |
3475 |
3456 |
37 |
2 |
19 |
0 |
|
2025-07-18 |
低硫燃料油 |
2508 |
3575 |
3588 |
3542 |
3586 |
3568 |
-65 |
2198 |
5796 |
-110 |
|
2025-07-17 |
低硫燃料油 |
2509 |
3601 |
3606 |
3561 |
3580 |
3585 |
-64 |
99830 |
53194 |
1208 |
|
2025-07-17 |
低硫燃料油 |
2510 |
3581 |
3601 |
3558 |
3576 |
3579 |
-42 |
84230 |
75031 |
3984 |
|
2025-07-17 |
低硫燃料油 |
2511 |
3566 |
3578 |
3538 |
3554 |
3558 |
-33 |
8471 |
6580 |
1636 |
|
2025-07-17 |
低硫燃料油 |
2512 |
3558 |
3558 |
3517 |
3532 |
3536 |
-22 |
161 |
620 |
92 |
|
2025-07-17 |
低硫燃料油 |
2601 |
3513 |
3540 |
3499 |
3508 |
3518 |
-24 |
597 |
956 |
210 |
|
2025-07-17 |
低硫燃料油 |
2602 |
3496 |
3524 |
3485 |
3499 |
3496 |
-12 |
11 |
70 |
0 |
|
2025-07-17 |
低硫燃料油 |
2603 |
3472 |
3498 |
3472 |
3498 |
3479 |
-30 |
14 |
136 |
8 |
|
2025-07-17 |
低硫燃料油 |
2604 |
3452 |
3452 |
3452 |
3452 |
3452 |
-19 |
1 |
12 |
1 |
|
2025-07-17 |
低硫燃料油 |
2605 |
3450 |
3450 |
3426 |
3446 |
3441 |
-22 |
4 |
38 |
-1 |
|
2025-07-17 |
低硫燃料油 |
2606 |
3395 |
3444 |
3395 |
3444 |
3411 |
-43 |
9 |
17 |
0 |
|
2025-07-17 |
低硫燃料油 |
2607 |
3410 |
3444 |
3410 |
3444 |
3419 |
-25 |
5 |
19 |
3 |
|
2025-07-17 |
低硫燃料油 |
2508 |
3644 |
3663 |
3610 |
3617 |
3633 |
15 |
941 |
5906 |
-203 |
|
2025-07-16 |
低硫燃料油 |
2509 |
3656 |
3679 |
3621 |
3630 |
3649 |
2 |
83858 |
51986 |
2686 |
|
2025-07-16 |
低硫燃料油 |
2510 |
3617 |
3640 |
3598 |
3611 |
3621 |
-1 |
56251 |
71047 |
5560 |
|
2025-07-16 |
低硫燃料油 |
2511 |
3584 |
3602 |
3569 |
3590 |
3591 |
4 |
8602 |
4944 |
2851 |
|
2025-07-16 |
低硫燃料油 |
2512 |
3564 |
3569 |
3544 |
3563 |
3558 |
7 |
69 |
528 |
6 |
|
2025-07-16 |
低硫燃料油 |
2601 |
3539 |
3553 |
3526 |
3546 |
3542 |
0 |
182 |
746 |
30 |
|
2025-07-16 |