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 |
13955 |
13960 |
13950 |
13960 |
13950 |
-20 |
7 |
138 |
-5 |
元/吨 |
2025-07-09 |
生猪 |
2509 |
14240 |
14270 |
14175 |
14265 |
14220 |
-50 |
25661 |
71740 |
-1328 |
元/吨 |
2025-07-09 |
生猪 |
2511 |
13640 |
13675 |
13540 |
13600 |
13590 |
-90 |
8544 |
43049 |
808 |
元/吨 |
2025-07-09 |
生猪 |
2601 |
13740 |
13745 |
13635 |
13675 |
13680 |
-50 |
3862 |
20080 |
461 |
元/吨 |
2025-07-09 |
生猪 |
2603 |
12995 |
13005 |
12935 |
12955 |
12965 |
-30 |
1743 |
21301 |
463 |
元/吨 |
2025-07-09 |
生猪 |
2605 |
13160 |
13180 |
13105 |
13120 |
13135 |
-45 |
596 |
5837 |
75 |
元/吨 |
2025-07-09 |
生猪 |
2507 |
0 |
0 |
0 |
13970 |
13970 |
0 |
0 |
143 |
0 |
元/吨 |
2025-07-08 |
生猪 |
2509 |
14240 |
14300 |
14230 |
14275 |
14270 |
15 |
22983 |
73068 |
-350 |
元/吨 |
2025-07-08 |
生猪 |
2511 |
13700 |
13720 |
13645 |
13685 |
13680 |
-40 |
5590 |
42241 |
277 |
元/吨 |
2025-07-08 |
生猪 |
2601 |
13810 |
13810 |
13680 |
13735 |
13730 |
-70 |
4042 |
19619 |
250 |
元/吨 |
2025-07-08 |
生猪 |
2603 |
12990 |
13020 |
12960 |
12990 |
12995 |
-5 |
1266 |
20838 |
-40 |
元/吨 |
2025-07-08 |
生猪 |
2605 |
13200 |
13215 |
13150 |
13165 |
13180 |
0 |
735 |
5762 |
148 |
元/吨 |
2025-07-08 |
生猪 |
2507 |
13925 |
14070 |
13925 |
14070 |
13970 |
35 |
28 |
143 |
-21 |
元/吨 |
2025-07-07 |
生猪 |
2509 |
14250 |
14310 |
14205 |
14245 |
14255 |
-85 |
28287 |
73418 |
-3761 |
元/吨 |
2025-07-07 |
生猪 |
2511 |
13655 |
13790 |
13610 |
13685 |
13720 |
-10 |
10017 |
41964 |
344 |
元/吨 |
2025-07-07 |
生猪 |
2601 |
13750 |
13880 |
13675 |
13780 |
13800 |
-20 |
5048 |
19369 |
688 |
元/吨 |
2025-07-07 |
生猪 |
2603 |
12980 |
13040 |
12920 |
12995 |
13000 |
-10 |
1671 |
20878 |
254 |
元/吨 |
2025-07-07 |
生猪 |
2605 |
13145 |
13210 |
13110 |
13185 |
13180 |
15 |
862 |
5614 |
172 |
元/吨 |
2025-07-07 |
生猪 |
2507 |
13915 |
14090 |
13845 |
13850 |
13935 |
15 |
24 |
164 |
-2 |
元/吨 |
2025-07-04 |
生猪 |
2509 |
14310 |
14420 |
14280 |
14305 |
14340 |
25 |
41727 |
77179 |
-2473 |
元/吨 |
2025-07-04 |
生猪 |
2511 |
13655 |
13840 |
13635 |
13720 |
13730 |
145 |
15717 |
41620 |
-480 |
元/吨 |
2025-07-04 |
生猪 |
2601 |
13835 |
13940 |
13725 |
13765 |
13820 |
135 |
7702 |
18681 |
889 |
元/吨 |
2025-07-04 |
生猪 |
2603 |
12940 |
13080 |
12940 |
12975 |
13010 |
70 |
3609 |
20624 |
143 |
元/吨 |
2025-07-04 |
生猪 |
2605 |
13070 |
13235 |
13070 |
13130 |
13165 |
80 |
1867 |
5442 |
597 |
元/吨 |
2025-07-04 |
生猪 |
2507 |
13915 |
13980 |
13910 |
13950 |
13920 |
-30 |
44 |
166 |
-31 |
元/吨 |
2025-07-03 |
生猪 |
2509 |
14345 |
14420 |
14250 |
14370 |
14315 |
125 |
47077 |
79652 |
-4273 |
元/吨 |
2025-07-03 |
生猪 |
2511 |
13530 |
13700 |
13495 |
13665 |
13585 |
75 |
10603 |
42100 |
-822 |
元/吨 |
2025-07-03 |
生猪 |
2601 |
13575 |
13840 |
13565 |
13810 |
13685 |
130 |
6522 |
17792 |
-49 |
元/吨 |
2025-07-03 |
生猪 |
2603 |
12895 |
13000 |
12865 |
12970 |
12940 |
90 |
3308 |
20481 |
495 |
元/吨 |
2025-07-03 |
生猪 |
2605 |
13050 |
13160 |
13020 |
13120 |
13085 |
75 |
1532 |
4845 |
494 |
元/吨 |
2025-07-03 |