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 |
油菜籽 |
1311 |
535.7 |
544.2 |
535.7 |
|
542.4 |
4.4 |
3942 |
64543 |
864 |
加元/公吨 |
2013-05-14 |
油菜籽 |
1401 |
540.8 |
545 |
540.8 |
|
544.3 |
5.0 |
60 |
3764 |
1 |
加元/公吨 |
2013-05-14 |
油菜籽 |
1403 |
536.3 |
536.3 |
535.5 |
|
539.8 |
5.0 |
23 |
559 |
8 |
加元/公吨 |
2013-05-14 |
油菜籽 |
1405 |
530.9 |
530.9 |
530.9 |
|
534.4 |
4.6 |
13 |
34 |
9 |
加元/公吨 |
2013-05-14 |
油菜籽 |
1407 |
|
|
|
|
532.5 |
4.6 |
0 |
7 |
0 |
加元/公吨 |
2013-05-14 |
油菜籽 |
1411 |
|
|
|
|
508.1 |
4.6 |
0 |
0 |
0 |
加元/公吨 |
2013-05-14 |
油菜籽 |
1501 |
|
|
|
|
508.1 |
4.6 |
0 |
0 |
0 |
加元/公吨 |
2013-05-14 |
油菜籽 |
1503 |
|
|
|
|
508.1 |
4.6 |
0 |
0 |
0 |
加元/公吨 |
2013-05-14 |
油菜籽 |
1505 |
|
|
|
|
508.1 |
4.6 |
0 |
0 |
0 |
加元/公吨 |
2013-05-14 |
油菜籽 |
1305 |
|
|
|
|
653.8 |
5.3 |
0 |
0 |
0 |
加元/公吨 |
2013-05-13 |
油菜籽 |
1307 |
618.5 |
624.5 |
613.5 |
|
623.8 |
5.3 |
10100 |
70887 |
96 |
加元/公吨 |
2013-05-13 |
油菜籽 |
1311 |
533.5 |
540.6 |
532.9 |
|
538 |
2.4 |
2755 |
63679 |
1027 |
加元/公吨 |
2013-05-13 |
油菜籽 |
1401 |
533.9 |
537.9 |
533.9 |
|
539.3 |
2.7 |
62 |
3763 |
45 |
加元/公吨 |
2013-05-13 |
油菜籽 |
1403 |
529.4 |
531.9 |
529.4 |
|
534.8 |
2.7 |
14 |
551 |
3 |
加元/公吨 |
2013-05-13 |
油菜籽 |
1405 |
524.9 |
526.9 |
524.9 |
|
529.8 |
-0.2 |
1 |
25 |
1 |
加元/公吨 |
2013-05-13 |
油菜籽 |
1407 |
|
|
|
|
527.9 |
-0.2 |
0 |
7 |
0 |
加元/公吨 |
2013-05-13 |
油菜籽 |
1411 |
|
|
|
|
503.5 |
-0.2 |
0 |
0 |
0 |
加元/公吨 |
2013-05-13 |
油菜籽 |
1501 |
|
|
|
|
503.5 |
-0.2 |
0 |
0 |
0 |
加元/公吨 |
2013-05-13 |
油菜籽 |
1503 |
|
|
|
|
503.5 |
-0.2 |
0 |
0 |
0 |
加元/公吨 |
2013-05-13 |
油菜籽 |
1505 |
|
|
|
|
503.5 |
-0.2 |
0 |
0 |
0 |
加元/公吨 |
2013-05-13 |
油菜籽 |
1305 |
|
|
|
|
648.5 |
11.7 |
0 |
0 |
0 |
加元/公吨 |
2013-05-10 |
油菜籽 |
1307 |
606.5 |
619.3 |
602.8 |
|
618.5 |
11.7 |
5905 |
70791 |
-172 |
加元/公吨 |
2013-05-10 |
油菜籽 |
1311 |
536.5 |
542 |
532.4 |
|
535.6 |
-1.2 |
2433 |
62652 |
753 |
加元/公吨 |
2013-05-10 |
油菜籽 |
1401 |
536.5 |
537.5 |
534 |
|
536.6 |
-0.5 |
31 |
3718 |
17 |
加元/公吨 |
2013-05-10 |
油菜籽 |
1403 |
531.5 |
534 |
531.5 |
|
532.1 |
-0.5 |
0 |
548 |
0 |
加元/公吨 |
2013-05-10 |
油菜籽 |
1405 |
526.8 |
526.8 |
526.8 |
|
530 |
-0.5 |
0 |
24 |
0 |
加元/公吨 |
2013-05-10 |
油菜籽 |
1407 |
|
|
|
|
528.1 |
-0.5 |
0 |
7 |
0 |
加元/公吨 |
2013-05-10 |
油菜籽 |
1411 |
|
|
|
|
503.7 |
-0.5 |
0 |
0 |
0 |
加元/公吨 |
2013-05-10 |
油菜籽 |
1501 |
|
|
|
|
503.7 |
-0.5 |
0 |
0 |
0 |
加元/公吨 |
2013-05-10 |
油菜籽 |
1503 |
|
|
|
|
503.7 |
-0.5 |
0 |
0 |
0 |
加元/公吨 |
2013-05-10 |