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 |
粳米 |
2507 |
0 |
0 |
0 |
3578 |
3578 |
0 |
0 |
1 |
0 |
|
2025-07-04 |
粳米 |
2508 |
3529 |
3584 |
3524 |
3576 |
3552 |
13 |
3981 |
2939 |
-1542 |
|
2025-07-04 |
粳米 |
2509 |
3595 |
3607 |
3592 |
3601 |
3601 |
6 |
3507 |
8101 |
37 |
|
2025-07-04 |
粳米 |
2510 |
3605 |
3610 |
3593 |
3609 |
3602 |
0 |
1348 |
2132 |
565 |
|
2025-07-04 |
粳米 |
2511 |
3602 |
3608 |
3597 |
3608 |
3600 |
-3 |
11 |
109 |
6 |
|
2025-07-04 |
粳米 |
2512 |
3601 |
3601 |
3597 |
3601 |
3599 |
1 |
6 |
98 |
1 |
|
2025-07-04 |
粳米 |
2601 |
3598 |
3605 |
3598 |
3602 |
3602 |
15 |
16 |
234 |
6 |
|
2025-07-04 |
粳米 |
2602 |
3614 |
3614 |
3605 |
3607 |
3609 |
3 |
7 |
146 |
2 |
|
2025-07-04 |
粳米 |
2603 |
3615 |
3615 |
3611 |
3612 |
3612 |
4 |
5 |
47 |
-1 |
|
2025-07-04 |
粳米 |
2604 |
3612 |
3622 |
3612 |
3620 |
3614 |
-1 |
10 |
37 |
2 |
|
2025-07-04 |
粳米 |
2605 |
3606 |
3617 |
3606 |
3617 |
3613 |
8 |
6 |
18 |
-2 |
|
2025-07-04 |
粳米 |
2606 |
3606 |
3606 |
3606 |
3606 |
3606 |
-2 |
1 |
5 |
0 |
|
2025-07-04 |
粳米 |
2507 |
0 |
0 |
0 |
3578 |
3578 |
0 |
0 |
1 |
0 |
|
2025-07-03 |
粳米 |
2508 |
3542 |
3554 |
3521 |
3527 |
3539 |
-10 |
1977 |
4481 |
-407 |
|
2025-07-03 |
粳米 |
2509 |
3598 |
3605 |
3587 |
3593 |
3595 |
-5 |
1988 |
8064 |
626 |
|
2025-07-03 |
粳米 |
2510 |
3602 |
3608 |
3597 |
3603 |
3602 |
0 |
539 |
1567 |
256 |
|
2025-07-03 |
粳米 |
2511 |
3603 |
3607 |
3600 |
3600 |
3603 |
-5 |
12 |
103 |
-2 |
|
2025-07-03 |
粳米 |
2512 |
3608 |
3608 |
3591 |
3597 |
3598 |
-10 |
18 |
97 |
6 |
|
2025-07-03 |
粳米 |
2601 |
3606 |
3606 |
3531 |
3596 |
3587 |
-23 |
57 |
228 |
-12 |
|
2025-07-03 |
粳米 |
2602 |
3612 |
3612 |
3600 |
3610 |
3606 |
-6 |
16 |
144 |
0 |
|
2025-07-03 |
粳米 |
2603 |
3596 |
3616 |
3596 |
3616 |
3608 |
1 |
15 |
48 |
5 |
|
2025-07-03 |
粳米 |
2604 |
3615 |
3624 |
3612 |
3624 |
3615 |
-4 |
13 |
35 |
0 |
|
2025-07-03 |
粳米 |
2605 |
3604 |
3612 |
3602 |
3609 |
3605 |
3 |
8 |
20 |
-1 |
|
2025-07-03 |
粳米 |
2606 |
0 |
0 |
0 |
3608 |
3608 |
0 |
0 |
5 |
0 |
|
2025-07-03 |
粳米 |
2507 |
0 |
0 |
0 |
3578 |
3578 |
0 |
0 |
1 |
0 |
|
2025-07-02 |
粳米 |
2508 |
3568 |
3575 |
3535 |
3544 |
3549 |
-30 |
2214 |
4888 |
-519 |
|
2025-07-02 |
粳米 |
2509 |
3602 |
3606 |
3597 |
3598 |
3600 |
-8 |
1550 |
7438 |
728 |
|
2025-07-02 |
粳米 |
2510 |
3598 |
3607 |
3595 |
3605 |
3602 |
6 |
883 |
1311 |
515 |
|
2025-07-02 |
粳米 |
2511 |
3601 |
3609 |
3601 |
3609 |
3608 |
12 |
38 |
105 |
33 |
|
2025-07-02 |
粳米 |
2512 |
3605 |
3612 |
3604 |
3604 |
3608 |
9 |
6 |
91 |
2 |
|
2025-07-02 |