UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名稱 | 合約 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結算價 | 漲跌2 | 成交量 | 持倉量 | 持倉量變化 | 報價單位 | 日期 |
| 低硫燃料油 | 2508 | 3605 | 3653 | 3577 | 3634 | 3622 | 34 | 6916 | 10962 | -2114 | 2025-07-03 | |
| 低硫燃料油 | 2509 | 3619 | 3644 | 3584 | 3623 | 3616 | 25 | 84673 | 60799 | -7817 | 2025-07-03 | |
| 低硫燃料油 | 2510 | 3596 | 3618 | 3563 | 3599 | 3593 | 24 | 23905 | 41963 | 1921 | 2025-07-03 | |
| 低硫燃料油 | 2511 | 3565 | 3604 | 3538 | 3567 | 3568 | 27 | 679 | 775 | -97 | 2025-07-03 | |
| 低硫燃料油 | 2512 | 3528 | 3559 | 3528 | 3540 | 3546 | 29 | 21 | 396 | -1 | 2025-07-03 | |
| 低硫燃料油 | 2601 | 3516 | 3539 | 3490 | 3522 | 3526 | 29 | 68 | 613 | -13 | 2025-07-03 | |
| 低硫燃料油 | 2602 | 3503 | 3503 | 23 | 0 | 83 | 0 | 2025-07-03 | ||||
| 低硫燃料油 | 2603 | 3480 | 3513 | 3480 | 3496 | 3499 | 38 | 12 | 132 | 1 | 2025-07-03 | |
| 低硫燃料油 | 2604 | 3507 | 3507 | 3476 | 3481 | 3495 | 48 | 17 | 19 | 2 | 2025-07-03 | |
| 低硫燃料油 | 2605 | 3455 | 3500 | 3440 | 3455 | 3476 | 47 | 31 | 56 | -2 | 2025-07-03 | |
| 低硫燃料油 | 2606 | 3468 | 3496 | 3416 | 3436 | 3461 | 25 | 121 | 27 | 1 | 2025-07-03 | |
| 低硫燃料油 | 2607 | 3442 | 3447 | 3432 | 3432 | 3442 | 26 | 10 | 10 | 10 | 2025-07-03 | |
| 低硫燃料油 | 2508 | 3604 | 3620 | 3574 | 3587 | 3588 | -3 | 11009 | 13076 | -1354 | 2025-07-02 | |
| 低硫燃料油 | 2509 | 3605 | 3610 | 3579 | 3596 | 3591 | 15 | 66111 | 68616 | -314 | 2025-07-02 | |
| 低硫燃料油 | 2510 | 3583 | 3586 | 3558 | 3570 | 3569 | 16 | 29026 | 40042 | 602 | 2025-07-02 | |
| 低硫燃料油 | 2511 | 3554 | 3554 | 3531 | 3539 | 3541 | 13 | 899 | 872 | 46 | 2025-07-02 | |
| 低硫燃料油 | 2512 | 3532 | 3532 | 3508 | 3510 | 3517 | 12 | 28 | 397 | -9 | 2025-07-02 | |
| 低硫燃料油 | 2601 | 3500 | 3506 | 3488 | 3495 | 3497 | -2 | 33 | 626 | 8 | 2025-07-02 | |
| 低硫燃料油 | 2602 | 3493 | 3493 | 3475 | 3475 | 3480 | 0 | 5 | 83 | -2 | 2025-07-02 | |
| 低硫燃料油 | 2603 | 3463 | 3470 | 3455 | 3460 | 3461 | 5 | 9 | 131 | 9 | 2025-07-02 | |
| 低硫燃料油 | 2604 | 3449 | 3449 | 3445 | 3447 | 3447 | -3 | 5 | 17 | -1 | 2025-07-02 | |
| 低硫燃料油 | 2605 | 3438 | 3438 | 3420 | 3430 | 3429 | 2 | 13 | 58 | 4 | 2025-07-02 | |
| 低硫燃料油 | 2606 | 3495 | 3495 | 3394 | 3430 | 3436 | 13 | 30 | 26 | 14 | 2025-07-02 | |
| 低硫燃料油 | 2607 | 3416 | 3416 | 0 | 0 | 0 | 0 | 2025-07-02 | ||||
| 低硫燃料油 | 2508 | 3611 | 3626 | 3559 | 3598 | 3591 | -30 | 15527 | 14430 | -1374 | 2025-07-01 | |
| 低硫燃料油 | 2509 | 3582 | 3594 | 3553 | 3590 | 3576 | -15 | 79927 | 68930 | 1014 | 2025-07-01 | |
| 低硫燃料油 | 2510 | 3562 | 3574 | 3532 | 3569 | 3553 | -11 | 30733 | 39440 | 3086 | 2025-07-01 | |
| 低硫燃料油 | 2511 | 3535 | 3552 | 3511 | 3537 | 3528 | -15 | 1090 | 826 | 373 | 2025-07-01 | |
| 低硫燃料油 | 2512 | 3518 | 3525 | 3493 | 3501 | 3505 | -9 | 40 | 406 | -20 | 2025-07-01 | |
| 低硫燃料油 | 2601 | 3514 | 3516 | 3483 | 3502 | 3499 | -19 | 134 | 618 | -90 | 2025-07-01 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號