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 |
生猪 |
2507 |
13950 |
14075 |
13900 |
13960 |
13950 |
130 |
14 |
197 |
-3 |
元/吨 |
2025-07-02 |
生猪 |
2509 |
13880 |
14375 |
13880 |
14340 |
14190 |
295 |
80558 |
83925 |
5729 |
元/吨 |
2025-07-02 |
生猪 |
2511 |
13340 |
13595 |
13340 |
13550 |
13510 |
110 |
15375 |
42922 |
1156 |
元/吨 |
2025-07-02 |
生猪 |
2601 |
13455 |
13640 |
13455 |
13575 |
13555 |
60 |
6507 |
17841 |
227 |
元/吨 |
2025-07-02 |
生猪 |
2603 |
12775 |
12900 |
12775 |
12895 |
12850 |
50 |
3512 |
19986 |
693 |
元/吨 |
2025-07-02 |
生猪 |
2605 |
12990 |
13060 |
12960 |
13050 |
13010 |
55 |
1722 |
4351 |
369 |
元/吨 |
2025-07-02 |
生猪 |
2507 |
13945 |
13945 |
13735 |
13935 |
13820 |
-5 |
53 |
200 |
-9 |
元/吨 |
2025-07-01 |
生猪 |
2509 |
13880 |
13940 |
13840 |
13865 |
13895 |
5 |
22279 |
78196 |
-3230 |
元/吨 |
2025-07-01 |
生猪 |
2511 |
13370 |
13435 |
13365 |
13390 |
13400 |
35 |
4392 |
41766 |
-123 |
元/吨 |
2025-07-01 |
生猪 |
2601 |
13485 |
13525 |
13470 |
13490 |
13495 |
-10 |
1798 |
17614 |
251 |
元/吨 |
2025-07-01 |
生猪 |
2603 |
12810 |
12825 |
12770 |
12785 |
12800 |
0 |
1138 |
19293 |
0 |
元/吨 |
2025-07-01 |
生猪 |
2605 |
12940 |
12985 |
12940 |
12975 |
12955 |
-20 |
294 |
3982 |
80 |
元/吨 |
2025-07-01 |
生猪 |
2507 |
13650 |
14015 |
13640 |
13850 |
13825 |
200 |
2960 |
209 |
-2050 |
元/吨 |
2025-06-30 |
生猪 |
2509 |
14020 |
14040 |
13820 |
13870 |
13890 |
-100 |
38341 |
81426 |
1424 |
元/吨 |
2025-06-30 |
生猪 |
2511 |
13450 |
13475 |
13320 |
13355 |
13365 |
-80 |
7316 |
41889 |
872 |
元/吨 |
2025-06-30 |
生猪 |
2601 |
13570 |
13580 |
13450 |
13485 |
13505 |
-45 |
3044 |
17363 |
779 |
元/吨 |
2025-06-30 |
生猪 |
2603 |
12820 |
12845 |
12780 |
12805 |
12800 |
5 |
1371 |
19293 |
224 |
元/吨 |
2025-06-30 |
生猪 |
2605 |
13000 |
13000 |
12965 |
12970 |
12975 |
-5 |
356 |
3902 |
102 |
元/吨 |
2025-06-30 |
生猪 |
2507 |
13655 |
13680 |
13590 |
13625 |
13625 |
-5 |
1283 |
2259 |
-1068 |
元/吨 |
2025-06-27 |
生猪 |
2509 |
14050 |
14080 |
13945 |
14005 |
13990 |
-35 |
24055 |
80002 |
-1758 |
元/吨 |
2025-06-27 |
生猪 |
2511 |
13500 |
13500 |
13415 |
13445 |
13445 |
-25 |
3378 |
41017 |
-236 |
元/吨 |
2025-06-27 |
生猪 |
2601 |
13575 |
13575 |
13535 |
13560 |
13550 |
-10 |
1329 |
16584 |
21 |
元/吨 |
2025-06-27 |
生猪 |
2603 |
12785 |
12830 |
12770 |
12825 |
12795 |
20 |
1719 |
19069 |
114 |
元/吨 |
2025-06-27 |
生猪 |
2605 |
12995 |
13000 |
12960 |
13000 |
12980 |
5 |
254 |
3800 |
50 |
元/吨 |
2025-06-27 |
生猪 |
2507 |
13620 |
13665 |
13620 |
13650 |
13630 |
25 |
897 |
3327 |
-569 |
元/吨 |
2025-06-26 |
生猪 |
2509 |
14010 |
14080 |
13990 |
14040 |
14025 |
45 |
20441 |
81760 |
733 |
元/吨 |
2025-06-26 |
生猪 |
2511 |
13470 |
13530 |
13430 |
13475 |
13470 |
5 |
3834 |
41253 |
235 |
元/吨 |
2025-06-26 |
生猪 |
2601 |
13560 |
13580 |
13535 |
13550 |
13560 |
-5 |
1890 |
16563 |
383 |
元/吨 |
2025-06-26 |
生猪 |
2603 |
12780 |
12805 |
12755 |
12775 |
12775 |
-5 |
794 |
18955 |
129 |
元/吨 |
2025-06-26 |
生猪 |
2605 |
12995 |
13000 |
12950 |
12980 |
12975 |
0 |
366 |
3750 |
85 |
元/吨 |
2025-06-26 |