UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 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 |
| 菜籽油 | 2507 | 9586 | 9586 | 9586 | 9586 | 9586 | 39.00 | 1 | 3508 | 0 | 2025-07-01 | |
| 菜籽油 | 2509 | 9437 | 9506 | 9412 | 9477 | 9461 | 34.00 | 297121 | 309340 | 10063 | 2025-07-01 | |
| 菜籽油 | 2511 | 9423 | 9501 | 9410 | 9474 | 9458 | 39.00 | 10247 | 8419 | 151 | 2025-07-01 | |
| 菜籽油 | 2601 | 9386 | 9455 | 9360 | 9428 | 9410 | 39.00 | 34632 | 80636 | 4187 | 2025-07-01 | |
| 菜籽油 | 2603 | 9319 | 9395 | 9316 | 9376 | 9359 | 40.00 | 113 | 536 | 5 | 2025-07-01 | |
| 菜籽油 | 2605 | 9260 | 9300 | 9237 | 9287 | 9266 | 39.00 | 287 | 387 | 29 | 2025-07-01 | |
| 菜籽油 | 2507 | 9536 | 9792 | 9484 | 9691 | 9547 | -37.00 | 739 | 3508 | -102 | 2025-06-30 | |
| 菜籽油 | 2509 | 9466 | 9490 | 9356 | 9415 | 9427 | -35.00 | 355045 | 299277 | -20126 | 2025-06-30 | |
| 菜籽油 | 2511 | 9443 | 9479 | 9355 | 9408 | 9419 | -21.00 | 15187 | 8268 | 515 | 2025-06-30 | |
| 菜籽油 | 2601 | 9390 | 9428 | 9303 | 9359 | 9371 | -16.00 | 39376 | 76449 | 1684 | 2025-06-30 | |
| 菜籽油 | 2603 | 9348 | 9365 | 9253 | 9309 | 9319 | -14.00 | 202 | 531 | -21 | 2025-06-30 | |
| 菜籽油 | 2605 | 9252 | 9270 | 9172 | 9224 | 9227 | -5.00 | 273 | 358 | 66 | 2025-06-30 | |
| 菜籽油 | 2507 | 9588 | 9608 | 9550 | 9582 | 9584 | 8.00 | 355 | 3610 | -53 | 2025-06-27 | |
| 菜籽油 | 2509 | 9494 | 9494 | 9438 | 9466 | 9462 | 4.00 | 214216 | 319403 | -8794 | 2025-06-27 | |
| 菜籽油 | 2511 | 9468 | 9468 | 9418 | 9450 | 9440 | 6.00 | 8530 | 7753 | 875 | 2025-06-27 | |
| 菜籽油 | 2601 | 9418 | 9418 | 9365 | 9396 | 9387 | 5.00 | 20527 | 74765 | 3433 | 2025-06-27 | |
| 菜籽油 | 2603 | 9352 | 9352 | 9314 | 9335 | 9333 | 9.00 | 69 | 552 | -1 | 2025-06-27 | |
| 菜籽油 | 2605 | 9235 | 9246 | 9216 | 9241 | 9232 | 4.00 | 107 | 292 | 12 | 2025-06-27 | |
| 菜籽油 | 2507 | 9576 | 9614 | 9540 | 9612 | 9576 | -48.00 | 700 | 3663 | -333 | 2025-06-26 | |
| 菜籽油 | 2509 | 9450 | 9492 | 9425 | 9482 | 9458 | -52.00 | 301034 | 328197 | -17063 | 2025-06-26 | |
| 菜籽油 | 2511 | 9446 | 9468 | 9403 | 9456 | 9434 | -51.00 | 10472 | 6878 | -2 | 2025-06-26 | |
| 菜籽油 | 2601 | 9378 | 9419 | 9351 | 9404 | 9382 | -41.00 | 22053 | 71332 | -3302 | 2025-06-26 | |
| 菜籽油 | 2603 | 9319 | 9367 | 9300 | 9328 | 9324 | -44.00 | 181 | 553 | -9 | 2025-06-26 | |
| 菜籽油 | 2605 | 9217 | 9272 | 9204 | 9238 | 9228 | -29.00 | 240 | 280 | 3 | 2025-06-26 | |
| 菜籽油 | 2507 | 9675 | 9675 | 9541 | 9579 | 9624 | -60.00 | 610 | 3996 | -352 | 2025-06-25 | |
| 菜籽油 | 2509 | 9563 | 9575 | 9442 | 9476 | 9510 | -97.00 | 391048 | 345260 | -27394 | 2025-06-25 | |
| 菜籽油 | 2511 | 9540 | 9542 | 9421 | 9455 | 9485 | -89.00 | 13157 | 6880 | 269 | 2025-06-25 | |
| 菜籽油 | 2601 | 9477 | 9480 | 9366 | 9402 | 9423 | -92.00 | 38267 | 74634 | -2720 | 2025-06-25 | |
| 菜籽油 | 2603 | 9415 | 9417 | 9312 | 9338 | 9368 | -92.00 | 198 | 562 | -36 | 2025-06-25 | |
| 菜籽油 | 2605 | 9310 | 9310 | 9224 | 9242 | 9257 | -79.00 | 129 | 277 | -7 | 2025-06-25 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号