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 | 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 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号