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 |
2410 |
3583 |
3583 |
3577 |
3577 |
3578 |
1 |
5 |
300 |
2 |
|
2024-04-03 |
粳米 |
2411 |
3587 |
3587 |
3587 |
3587 |
3587 |
15 |
1 |
173 |
0 |
|
2024-04-03 |
粳米 |
2412 |
3616 |
3616 |
3578 |
3589 |
3594 |
23 |
3 |
82 |
-1 |
|
2024-04-03 |
粳米 |
2501 |
3619 |
3619 |
3578 |
3586 |
3588 |
10 |
8 |
81 |
3 |
|
2024-04-03 |
粳米 |
2502 |
3568 |
3568 |
3568 |
3568 |
3568 |
-11 |
40 |
83 |
0 |
|
2024-04-03 |
粳米 |
2503 |
0 |
0 |
0 |
3600 |
3600 |
0 |
0 |
11 |
0 |
|
2024-04-03 |
粳米 |
2404 |
0 |
0 |
0 |
3390 |
3390 |
0 |
0 |
0 |
0 |
|
2024-04-02 |
粳米 |
2405 |
3571 |
3574 |
3568 |
3572 |
3571 |
3 |
78 |
2727 |
11 |
|
2024-04-02 |
粳米 |
2406 |
3508 |
3517 |
3508 |
3516 |
3513 |
5 |
222 |
1344 |
-73 |
|
2024-04-02 |
粳米 |
2407 |
3518 |
3525 |
3518 |
3525 |
3519 |
1 |
261 |
2124 |
3 |
|
2024-04-02 |
粳米 |
2408 |
3600 |
3604 |
3596 |
3603 |
3599 |
0 |
509 |
7345 |
20 |
|
2024-04-02 |
粳米 |
2409 |
3553 |
3556 |
3549 |
3556 |
3551 |
-2 |
32 |
2906 |
15 |
|
2024-04-02 |
粳米 |
2410 |
0 |
0 |
0 |
3577 |
3577 |
1 |
0 |
298 |
0 |
|
2024-04-02 |
粳米 |
2411 |
3572 |
3572 |
3572 |
3572 |
3572 |
0 |
3 |
173 |
2 |
|
2024-04-02 |
粳米 |
2412 |
3581 |
3581 |
3568 |
3568 |
3571 |
-4 |
7 |
83 |
-1 |
|
2024-04-02 |
粳米 |
2501 |
0 |
0 |
0 |
3578 |
3578 |
0 |
0 |
78 |
0 |
|
2024-04-02 |
粳米 |
2502 |
0 |
0 |
0 |
3579 |
3579 |
0 |
0 |
83 |
0 |
|
2024-04-02 |
粳米 |
2503 |
0 |
0 |
0 |
3600 |
3600 |
0 |
0 |
11 |
0 |
|
2024-04-02 |
粳米 |
2404 |
3390 |
3390 |
3390 |
3390 |
3390 |
-1 |
1 |
0 |
-1 |
|
2024-04-01 |
粳米 |
2405 |
3565 |
3571 |
3564 |
3567 |
3568 |
6 |
176 |
2716 |
-49 |
|
2024-04-01 |
粳米 |
2406 |
3511 |
3512 |
3506 |
3508 |
3508 |
-5 |
390 |
1417 |
-119 |
|
2024-04-01 |
粳米 |
2407 |
3524 |
3524 |
3517 |
3522 |
3518 |
-8 |
240 |
2121 |
25 |
|
2024-04-01 |
粳米 |
2408 |
3598 |
3605 |
3595 |
3600 |
3599 |
-2 |
1000 |
7325 |
90 |
|
2024-04-01 |
粳米 |
2409 |
3549 |
3556 |
3547 |
3553 |
3553 |
-1 |
62 |
2891 |
-28 |
|
2024-04-01 |
粳米 |
2410 |
3573 |
3580 |
3573 |
3574 |
3576 |
0 |
4 |
298 |
1 |
|
2024-04-01 |
粳米 |
2411 |
3584 |
3584 |
3570 |
3570 |
3572 |
-5 |
8 |
171 |
0 |
|
2024-04-01 |
粳米 |
2412 |
0 |
0 |
0 |
3575 |
3575 |
0 |
0 |
84 |
0 |
|
2024-04-01 |
粳米 |
2501 |
0 |
0 |
0 |
3578 |
3578 |
0 |
0 |
78 |
0 |
|
2024-04-01 |
粳米 |
2502 |
0 |
0 |
0 |
3579 |
3579 |
0 |
0 |
83 |
0 |
|
2024-04-01 |
粳米 |
2503 |
3600 |
3600 |
3600 |
3600 |
3600 |
32 |
1 |
11 |
0 |
|
2024-04-01 |