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 |
2405 |
3581 |
3590 |
3581 |
3585 |
3588 |
11 |
130 |
416 |
-86 |
|
2024-04-26 |
粳米 |
2406 |
3511 |
3530 |
3510 |
3525 |
3520 |
18 |
167 |
639 |
-53 |
|
2024-04-26 |
粳米 |
2407 |
3528 |
3531 |
3523 |
3531 |
3525 |
9 |
52 |
900 |
-35 |
|
2024-04-26 |
粳米 |
2408 |
3613 |
3618 |
3608 |
3616 |
3612 |
8 |
631 |
7030 |
188 |
|
2024-04-26 |
粳米 |
2409 |
3549 |
3550 |
3539 |
3548 |
3544 |
1 |
246 |
3053 |
46 |
|
2024-04-26 |
粳米 |
2410 |
3578 |
3587 |
3578 |
3587 |
3578 |
-1 |
123 |
184 |
-120 |
|
2024-04-26 |
粳米 |
2411 |
3580 |
3589 |
3580 |
3589 |
3583 |
4 |
3 |
167 |
1 |
|
2024-04-26 |
粳米 |
2412 |
3594 |
3594 |
3594 |
3594 |
3594 |
13 |
2 |
87 |
1 |
|
2024-04-26 |
粳米 |
2501 |
3598 |
3598 |
3598 |
3598 |
3598 |
12 |
1 |
108 |
0 |
|
2024-04-26 |
粳米 |
2502 |
3595 |
3602 |
3595 |
3601 |
3599 |
7 |
3 |
110 |
-2 |
|
2024-04-26 |
粳米 |
2503 |
3613 |
3621 |
3611 |
3621 |
3615 |
10 |
8 |
19 |
-2 |
|
2024-04-26 |
粳米 |
2504 |
0 |
0 |
0 |
3633 |
3633 |
0 |
0 |
1 |
0 |
|
2024-04-26 |
粳米 |
2405 |
3578 |
3588 |
3570 |
3588 |
3577 |
8 |
611 |
502 |
-404 |
|
2024-04-25 |
粳米 |
2406 |
3500 |
3513 |
3493 |
3512 |
3502 |
-3 |
230 |
692 |
-36 |
|
2024-04-25 |
粳米 |
2407 |
3513 |
3521 |
3513 |
3521 |
3516 |
7 |
77 |
935 |
-34 |
|
2024-04-25 |
粳米 |
2408 |
3602 |
3611 |
3602 |
3610 |
3604 |
1 |
385 |
6842 |
29 |
|
2024-04-25 |
粳米 |
2409 |
3543 |
3546 |
3540 |
3545 |
3543 |
1 |
98 |
3007 |
-18 |
|
2024-04-25 |
粳米 |
2410 |
3580 |
3580 |
3577 |
3580 |
3579 |
-4 |
31 |
304 |
23 |
|
2024-04-25 |
粳米 |
2411 |
0 |
0 |
0 |
3579 |
3579 |
-3 |
0 |
166 |
0 |
|
2024-04-25 |
粳米 |
2412 |
3581 |
3581 |
3581 |
3581 |
3581 |
-5 |
1 |
86 |
0 |
|
2024-04-25 |
粳米 |
2501 |
3586 |
3586 |
3586 |
3586 |
3586 |
-6 |
2 |
108 |
1 |
|
2024-04-25 |
粳米 |
2502 |
3592 |
3592 |
3592 |
3592 |
3592 |
-3 |
2 |
112 |
0 |
|
2024-04-25 |
粳米 |
2503 |
3605 |
3605 |
3605 |
3605 |
3605 |
-1 |
1 |
21 |
0 |
|
2024-04-25 |
粳米 |
2504 |
0 |
0 |
0 |
3633 |
3633 |
0 |
0 |
1 |
0 |
|
2024-04-25 |
粳米 |
2405 |
3563 |
3578 |
3563 |
3578 |
3569 |
11 |
41 |
906 |
-11 |
|
2024-04-24 |
粳米 |
2406 |
3500 |
3515 |
3498 |
3499 |
3505 |
1 |
283 |
728 |
9 |
|
2024-04-24 |
粳米 |
2407 |
3509 |
3513 |
3505 |
3513 |
3509 |
3 |
71 |
969 |
-45 |
|
2024-04-24 |
粳米 |
2408 |
3602 |
3606 |
3599 |
3603 |
3603 |
3 |
739 |
6813 |
-34 |
|
2024-04-24 |
粳米 |
2409 |
3544 |
3545 |
3539 |
3543 |
3542 |
0 |
77 |
3025 |
2 |
|
2024-04-24 |
粳米 |
2410 |
3588 |
3588 |
3579 |
3580 |
3583 |
-1 |
9 |
281 |
-6 |
|
2024-04-24 |