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 |
3586 |
3587 |
3578 |
3579 |
3581 |
-2 |
131 |
2159 |
-22 |
|
2024-04-17 |
粳米 |
2406 |
3519 |
3529 |
3519 |
3529 |
3527 |
7 |
316 |
789 |
-250 |
|
2024-04-17 |
粳米 |
2407 |
3520 |
3525 |
3520 |
3520 |
3521 |
0 |
83 |
1310 |
-65 |
|
2024-04-17 |
粳米 |
2408 |
3606 |
3609 |
3602 |
3606 |
3605 |
-4 |
431 |
7047 |
5 |
|
2024-04-17 |
粳米 |
2409 |
3553 |
3554 |
3551 |
3552 |
3551 |
-3 |
30 |
2989 |
0 |
|
2024-04-17 |
粳米 |
2410 |
3586 |
3592 |
3585 |
3592 |
3587 |
-1 |
11 |
288 |
3 |
|
2024-04-17 |
粳米 |
2411 |
3587 |
3603 |
3587 |
3603 |
3594 |
-4 |
20 |
174 |
3 |
|
2024-04-17 |
粳米 |
2412 |
3593 |
3608 |
3593 |
3608 |
3598 |
5 |
13 |
85 |
4 |
|
2024-04-17 |
粳米 |
2501 |
3600 |
3600 |
3596 |
3600 |
3598 |
4 |
4 |
105 |
-1 |
|
2024-04-17 |
粳米 |
2502 |
3598 |
3608 |
3598 |
3608 |
3604 |
-43 |
9 |
110 |
5 |
|
2024-04-17 |
粳米 |
2503 |
3606 |
3606 |
3599 |
3600 |
3601 |
-7 |
5 |
19 |
2 |
|
2024-04-17 |
粳米 |
2504 |
0 |
0 |
0 |
3608 |
3608 |
0 |
0 |
0 |
0 |
|
2024-04-17 |
粳米 |
2404 |
0 |
0 |
0 |
3390 |
3390 |
0 |
0 |
0 |
0 |
|
2024-04-16 |
粳米 |
2405 |
3583 |
3585 |
3582 |
3582 |
3583 |
1 |
83 |
2181 |
-43 |
|
2024-04-16 |
粳米 |
2406 |
3517 |
3523 |
3517 |
3522 |
3520 |
2 |
104 |
1039 |
-84 |
|
2024-04-16 |
粳米 |
2407 |
3524 |
3524 |
3521 |
3523 |
3521 |
-2 |
10 |
1375 |
-1 |
|
2024-04-16 |
粳米 |
2408 |
3611 |
3614 |
3605 |
3605 |
3609 |
-2 |
442 |
7042 |
-60 |
|
2024-04-16 |
粳米 |
2409 |
3556 |
3557 |
3553 |
3553 |
3554 |
-2 |
51 |
2989 |
-8 |
|
2024-04-16 |
粳米 |
2410 |
3591 |
3593 |
3585 |
3585 |
3588 |
-8 |
9 |
285 |
-4 |
|
2024-04-16 |
粳米 |
2411 |
0 |
0 |
0 |
3598 |
3598 |
0 |
0 |
171 |
0 |
|
2024-04-16 |
粳米 |
2412 |
3593 |
3593 |
3593 |
3593 |
3593 |
4 |
1 |
81 |
0 |
|
2024-04-16 |
粳米 |
2501 |
3600 |
3600 |
3591 |
3593 |
3594 |
5 |
3 |
106 |
1 |
|
2024-04-16 |
粳米 |
2502 |
3647 |
3647 |
3647 |
3647 |
3647 |
51 |
1 |
105 |
0 |
|
2024-04-16 |
粳米 |
2503 |
3674 |
3674 |
3599 |
3603 |
3608 |
10 |
12 |
17 |
5 |
|
2024-04-16 |
粳米 |
2404 |
0 |
0 |
0 |
3390 |
3390 |
0 |
0 |
0 |
0 |
|
2024-04-15 |
粳米 |
2405 |
3580 |
3585 |
3580 |
3583 |
3582 |
2 |
106 |
2224 |
-79 |
|
2024-04-15 |
粳米 |
2406 |
3515 |
3521 |
3515 |
3521 |
3518 |
2 |
34 |
1123 |
-14 |
|
2024-04-15 |
粳米 |
2407 |
3520 |
3525 |
3520 |
3523 |
3523 |
3 |
26 |
1376 |
1 |
|
2024-04-15 |
粳米 |
2408 |
3609 |
3615 |
3605 |
3609 |
3611 |
6 |
885 |
7102 |
175 |
|
2024-04-15 |
粳米 |
2409 |
3559 |
3560 |
3555 |
3555 |
3556 |
3 |
72 |
2997 |
6 |
|
2024-04-15 |