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 |
2411 |
3591 |
3591 |
3591 |
3591 |
3591 |
-11 |
1 |
172 |
-1 |
|
2024-04-22 |
粳米 |
2412 |
0 |
0 |
0 |
3594 |
3594 |
-6 |
0 |
85 |
0 |
|
2024-04-22 |
粳米 |
2501 |
3593 |
3593 |
3588 |
3589 |
3590 |
-6 |
3 |
106 |
0 |
|
2024-04-22 |
粳米 |
2502 |
3592 |
3592 |
3592 |
3592 |
3592 |
-8 |
3 |
112 |
-2 |
|
2024-04-22 |
粳米 |
2503 |
3591 |
3604 |
3591 |
3597 |
3597 |
-8 |
3 |
21 |
1 |
|
2024-04-22 |
粳米 |
2504 |
0 |
0 |
0 |
3633 |
3633 |
0 |
0 |
1 |
0 |
|
2024-04-22 |
粳米 |
2405 |
3561 |
3569 |
3556 |
3557 |
3560 |
-3 |
217 |
996 |
16 |
|
2024-04-19 |
粳米 |
2406 |
3526 |
3526 |
3516 |
3517 |
3520 |
-7 |
27 |
726 |
-1 |
|
2024-04-19 |
粳米 |
2407 |
3518 |
3518 |
3509 |
3513 |
3514 |
-5 |
120 |
1044 |
-74 |
|
2024-04-19 |
粳米 |
2408 |
3611 |
3611 |
3602 |
3604 |
3605 |
-4 |
422 |
6925 |
-71 |
|
2024-04-19 |
粳米 |
2409 |
3556 |
3560 |
3548 |
3549 |
3551 |
-4 |
102 |
3011 |
5 |
|
2024-04-19 |
粳米 |
2410 |
3595 |
3595 |
3595 |
3595 |
3598 |
1 |
4 |
291 |
2 |
|
2024-04-19 |
粳米 |
2411 |
3601 |
3601 |
3600 |
3600 |
3602 |
3 |
7 |
173 |
-1 |
|
2024-04-19 |
粳米 |
2412 |
3593 |
3607 |
3593 |
3600 |
3600 |
2 |
6 |
85 |
0 |
|
2024-04-19 |
粳米 |
2501 |
3589 |
3605 |
3588 |
3599 |
3596 |
-4 |
10 |
106 |
2 |
|
2024-04-19 |
粳米 |
2502 |
3599 |
3604 |
3588 |
3604 |
3600 |
-1 |
6 |
114 |
1 |
|
2024-04-19 |
粳米 |
2503 |
3608 |
3608 |
3604 |
3604 |
3605 |
-3 |
3 |
20 |
-1 |
|
2024-04-19 |
粳米 |
2504 |
0 |
0 |
0 |
3633 |
3633 |
0 |
0 |
1 |
0 |
|
2024-04-19 |
粳米 |
2405 |
3575 |
3579 |
3559 |
3562 |
3563 |
-18 |
1273 |
980 |
-1179 |
|
2024-04-18 |
粳米 |
2406 |
3532 |
3532 |
3524 |
3524 |
3527 |
0 |
109 |
727 |
-62 |
|
2024-04-18 |
粳米 |
2407 |
3521 |
3522 |
3518 |
3520 |
3519 |
-2 |
213 |
1118 |
-192 |
|
2024-04-18 |
粳米 |
2408 |
3607 |
3615 |
3605 |
3610 |
3609 |
4 |
719 |
6996 |
-51 |
|
2024-04-18 |
粳米 |
2409 |
3551 |
3558 |
3551 |
3554 |
3555 |
4 |
100 |
3006 |
17 |
|
2024-04-18 |
粳米 |
2410 |
3597 |
3600 |
3597 |
3600 |
3597 |
10 |
4 |
289 |
1 |
|
2024-04-18 |
粳米 |
2411 |
3599 |
3599 |
3599 |
3599 |
3599 |
5 |
1 |
174 |
0 |
|
2024-04-18 |
粳米 |
2412 |
0 |
0 |
0 |
3598 |
3598 |
0 |
0 |
85 |
0 |
|
2024-04-18 |
粳米 |
2501 |
3601 |
3601 |
3599 |
3599 |
3600 |
2 |
3 |
104 |
-1 |
|
2024-04-18 |
粳米 |
2502 |
3602 |
3602 |
3601 |
3601 |
3601 |
-3 |
9 |
113 |
3 |
|
2024-04-18 |
粳米 |
2503 |
3607 |
3610 |
3607 |
3610 |
3608 |
7 |
3 |
21 |
2 |
|
2024-04-18 |
粳米 |
2504 |
3670 |
3670 |
3613 |
3613 |
3633 |
25 |
4 |
1 |
1 |
|
2024-04-18 |