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 |
小麦 |
1809 |
467.4 |
467.4 |
463.6 |
466.2 |
466.6 |
-0.4 |
1502 |
29069 |
|
美分/蒲式耳 |
2017-12-28 |
小麦 |
1812 |
482.4 |
483 |
480 |
483 |
483 |
-0.6 |
1657 |
37638 |
|
美分/蒲式耳 |
2017-12-28 |
小麦 |
1903 |
495 |
495 |
492 |
494 |
494.4 |
-0.6 |
91 |
3068 |
|
美分/蒲式耳 |
2017-12-28 |
小麦 |
1905 |
|
|
501.6 |
501.6 |
501.4 |
-0.4 |
0 |
117 |
|
美分/蒲式耳 |
2017-12-28 |
小麦 |
1907 |
|
|
|
|
507.2 |
+0.2 |
0 |
768 |
|
美分/蒲式耳 |
2017-12-28 |
小麦 |
1909 |
|
|
|
|
517.4 |
+0.2 |
0 |
48 |
|
美分/蒲式耳 |
2017-12-28 |
小麦 |
1912 |
|
|
|
|
534 |
+0.2 |
0 |
35 |
|
美分/蒲式耳 |
2017-12-28 |
小麦 |
2003 |
|
|
|
|
541.2 |
+0.2 |
0 |
7 |
|
美分/蒲式耳 |
2017-12-28 |
小麦 |
2005 |
|
|
|
|
541.2 |
+0.2 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-28 |
小麦 |
2007 |
|
|
|
|
541 |
+0.2 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-28 |
小麦 |
1803 |
422.2 |
428.2 |
420.6 |
426.6 |
428 |
+5.6 |
34941 |
298403 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
1805 |
435.4 |
441.2 |
434 |
440.2 |
441.2 |
+5.6 |
9032 |
85592 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
1807 |
447.4 |
454.2 |
446.6 |
453.2 |
454.4 |
+6.0 |
5548 |
69008 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
1809 |
459.2 |
467.2 |
459.2 |
466.4 |
467.2 |
+6.4 |
1556 |
28992 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
1812 |
475.4 |
484 |
475.4 |
482.6 |
483.6 |
+6.6 |
1129 |
37461 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
1903 |
492 |
495 |
487.4 |
495 |
495.2 |
+6.6 |
151 |
3059 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
1905 |
|
498.4 |
|
498.4 |
502 |
+6.2 |
0 |
117 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
1907 |
505.6 |
505.6 |
505.4 |
505.4 |
507 |
+5.2 |
9 |
768 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
1909 |
|
|
|
|
517.2 |
+6.0 |
2 |
46 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
1912 |
528 |
528 |
528 |
528 |
533.6 |
+6.0 |
2 |
33 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
2003 |
|
|
|
|
541 |
+6.0 |
0 |
7 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
2005 |
|
|
|
|
541 |
+6.0 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
2007 |
|
|
|
|
540.6 |
+6.0 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-27 |
小麦 |
1803 |
424 |
426.6 |
420.6 |
422 |
422.2 |
-2.4 |
26982 |
297055 |
|
美分/蒲式耳 |
2017-12-26 |
小麦 |
1805 |
437.2 |
439.4 |
434 |
435.2 |
435.4 |
-2.0 |
10182 |
85682 |
|
美分/蒲式耳 |
2017-12-26 |
小麦 |
1807 |
449.2 |
451.6 |
446 |
448 |
448.4 |
-1.4 |
6999 |
68441 |
|
美分/蒲式耳 |
2017-12-26 |
小麦 |
1809 |
461.4 |
462.6 |
458 |
460.2 |
460.6 |
-0.4 |
2732 |
28825 |
|
美分/蒲式耳 |
2017-12-26 |
小麦 |
1812 |
476.6 |
477.6 |
474 |
476.4 |
477 |
+0.4 |
2339 |
37102 |
|
美分/蒲式耳 |
2017-12-26 |
小麦 |
1903 |
488.4 |
488.4 |
485.6 |
488.2 |
488.4 |
+0.4 |
153 |
2996 |
|
美分/蒲式耳 |
2017-12-26 |
小麦 |
1905 |
|
|
|
|
495.6 |
+0.4 |
0 |
117 |
|
美分/蒲式耳 |
2017-12-26 |