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 | 3677 | 3677 | 3624 | 3646 | 3647 | -41 | 1116 | 6698 | -326 | 2025-07-11 | |
| 低硫燃料油 | 2509 | 3672 | 3673 | 3619 | 3640 | 3640 | -38 | 92372 | 49963 | -3448 | 2025-07-11 | |
| 低硫燃料油 | 2510 | 3644 | 3645 | 3587 | 3607 | 3611 | -37 | 42086 | 56361 | 1850 | 2025-07-11 | |
| 低硫燃料油 | 2511 | 3614 | 3614 | 3560 | 3579 | 3585 | -34 | 1364 | 1347 | 98 | 2025-07-11 | |
| 低硫燃料油 | 2512 | 3566 | 3570 | 3542 | 3542 | 3562 | -28 | 38 | 500 | 6 | 2025-07-11 | |
| 低硫燃料油 | 2601 | 3545 | 3552 | 3514 | 3520 | 3534 | -24 | 153 | 656 | 4 | 2025-07-11 | |
| 低硫燃料油 | 2602 | 3516 | 3523 | 3499 | 3500 | 3514 | -9 | 9 | 72 | -2 | 2025-07-11 | |
| 低硫燃料油 | 2603 | 3488 | 3500 | 3473 | 3473 | 3488 | -22 | 16 | 114 | -5 | 2025-07-11 | |
| 低硫燃料油 | 2604 | 3456 | 3464 | 3456 | 3462 | 3460 | -29 | 3 | 17 | 0 | 2025-07-11 | |
| 低硫燃料油 | 2605 | 3441 | 3460 | 3437 | 3451 | 3447 | -25 | 26 | 47 | 1 | 2025-07-11 | |
| 低硫燃料油 | 2606 | 3421 | 3446 | 3419 | 3433 | 3424 | -31 | 26 | 19 | -15 | 2025-07-11 | |
| 低硫燃料油 | 2607 | 3415 | 3434 | 3412 | 3434 | 3421 | -28 | 5 | 17 | 1 | 2025-07-11 | |
| 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 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号