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 |
2509 |
12985 |
12985 |
12985 |
12985 |
12985 |
-115 |
1 |
8 |
-1 |
元/吨 |
2025-09-17 |
生猪 |
2511 |
13110 |
13160 |
12995 |
13000 |
13055 |
-155 |
59734 |
94076 |
9219 |
元/吨 |
2025-09-17 |
生猪 |
2601 |
13690 |
13690 |
13510 |
13510 |
13575 |
-150 |
25686 |
62056 |
4414 |
元/吨 |
2025-09-17 |
生猪 |
2603 |
13025 |
13060 |
12955 |
13005 |
13005 |
-20 |
5666 |
39379 |
205 |
元/吨 |
2025-09-17 |
生猪 |
2605 |
13600 |
13640 |
13475 |
13550 |
13540 |
-15 |
4755 |
21204 |
1563 |
元/吨 |
2025-09-17 |
生猪 |
2607 |
14400 |
14400 |
14260 |
14300 |
14315 |
75 |
6786 |
17773 |
1561 |
元/吨 |
2025-09-17 |
生猪 |
2509 |
13110 |
13110 |
13100 |
13100 |
13100 |
0 |
26 |
9 |
-26 |
元/吨 |
2025-09-16 |
生猪 |
2511 |
13325 |
13335 |
13125 |
13160 |
13210 |
10 |
37294 |
84857 |
3795 |
元/吨 |
2025-09-16 |
生猪 |
2601 |
13850 |
13850 |
13645 |
13680 |
13725 |
65 |
20873 |
57642 |
2777 |
元/吨 |
2025-09-16 |
生猪 |
2603 |
13080 |
13100 |
12980 |
13005 |
13025 |
20 |
4096 |
39174 |
1017 |
元/吨 |
2025-09-16 |
生猪 |
2605 |
13625 |
13625 |
13500 |
13530 |
13555 |
45 |
2495 |
19641 |
588 |
元/吨 |
2025-09-16 |
生猪 |
2607 |
14295 |
14300 |
14200 |
14240 |
14240 |
20 |
1751 |
16212 |
61 |
元/吨 |
2025-09-16 |
生猪 |
2509 |
13100 |
13100 |
13100 |
13100 |
13100 |
10 |
5 |
35 |
-6 |
元/吨 |
2025-09-15 |
生猪 |
2511 |
13150 |
13290 |
13120 |
13275 |
13200 |
-110 |
38413 |
81062 |
2009 |
元/吨 |
2025-09-15 |
生猪 |
2601 |
13675 |
13755 |
13590 |
13745 |
13660 |
-65 |
14187 |
54865 |
765 |
元/吨 |
2025-09-15 |
生猪 |
2603 |
12995 |
13060 |
12965 |
13045 |
13005 |
-25 |
3991 |
38157 |
915 |
元/吨 |
2025-09-15 |
生猪 |
2605 |
13555 |
13560 |
13480 |
13550 |
13510 |
-45 |
2812 |
19053 |
422 |
元/吨 |
2025-09-15 |
生猪 |
2607 |
14320 |
14325 |
14155 |
14260 |
14220 |
-90 |
3570 |
16151 |
1084 |
元/吨 |
2025-09-15 |
生猪 |
2509 |
0 |
0 |
0 |
13090 |
13090 |
0 |
0 |
41 |
0 |
元/吨 |
2025-09-12 |
生猪 |
2511 |
13320 |
13435 |
13235 |
13255 |
13310 |
-5 |
30367 |
79053 |
3100 |
元/吨 |
2025-09-12 |
生猪 |
2601 |
13750 |
13800 |
13660 |
13690 |
13725 |
-10 |
12630 |
54100 |
1440 |
元/吨 |
2025-09-12 |
生猪 |
2603 |
13000 |
13060 |
13000 |
13060 |
13030 |
20 |
4507 |
37242 |
577 |
元/吨 |
2025-09-12 |
生猪 |
2605 |
13535 |
13595 |
13500 |
13560 |
13555 |
35 |
2696 |
18631 |
635 |
元/吨 |
2025-09-12 |
生猪 |
2607 |
14295 |
14385 |
14240 |
14340 |
14310 |
0 |
3929 |
15067 |
665 |
元/吨 |
2025-09-12 |
生猪 |
2509 |
13030 |
13245 |
13020 |
13090 |
13090 |
-100 |
14 |
41 |
-5 |
元/吨 |
2025-09-11 |
生猪 |
2511 |
13350 |
13370 |
13285 |
13320 |
13315 |
0 |
21207 |
75953 |
234 |
元/吨 |
2025-09-11 |
生猪 |
2601 |
13785 |
13810 |
13675 |
13730 |
13735 |
5 |
9069 |
52660 |
1375 |
元/吨 |
2025-09-11 |
生猪 |
2603 |
13045 |
13080 |
12960 |
13015 |
13010 |
0 |
2813 |
36665 |
472 |
元/吨 |
2025-09-11 |
生猪 |
2605 |
13550 |
13635 |
13450 |
13520 |
13520 |
0 |
2147 |
17996 |
135 |
元/吨 |
2025-09-11 |
生猪 |
2607 |
14300 |
14410 |
14220 |
14285 |
14310 |
70 |
4288 |
14402 |
1363 |
元/吨 |
2025-09-11 |