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 |
粳米 |
2509 |
3502 |
3525 |
3502 |
3519 |
3518 |
9 |
14 |
100 |
2 |
|
2025-02-19 |
粳米 |
2510 |
3517 |
3519 |
3507 |
3507 |
3514 |
15 |
11 |
37 |
-2 |
|
2025-02-19 |
粳米 |
2511 |
3524 |
3530 |
3511 |
3529 |
3523 |
13 |
5 |
29 |
0 |
|
2025-02-19 |
粳米 |
2512 |
3515 |
3540 |
3515 |
3526 |
3524 |
13 |
11 |
24 |
4 |
|
2025-02-19 |
粳米 |
2601 |
3522 |
3522 |
3522 |
3522 |
3522 |
10 |
1 |
12 |
1 |
|
2025-02-19 |
粳米 |
2602 |
3548 |
3548 |
3529 |
3529 |
3538 |
26 |
3 |
2 |
2 |
|
2025-02-19 |
粳米 |
2502 |
0 |
0 |
0 |
3521 |
3521 |
1 |
0 |
0 |
0 |
|
2025-02-18 |
粳米 |
2503 |
3567 |
3598 |
3561 |
3567 |
3566 |
-4 |
1739 |
5603 |
-963 |
|
2025-02-18 |
粳米 |
2504 |
3490 |
3494 |
3484 |
3493 |
3488 |
-2 |
853 |
5402 |
105 |
|
2025-02-18 |
粳米 |
2505 |
3513 |
3522 |
3513 |
3518 |
3517 |
0 |
913 |
2961 |
181 |
|
2025-02-18 |
粳米 |
2506 |
3480 |
3480 |
3480 |
3480 |
3480 |
-2 |
1 |
85 |
0 |
|
2025-02-18 |
粳米 |
2507 |
3506 |
3506 |
3506 |
3506 |
3506 |
2 |
1 |
97 |
-1 |
|
2025-02-18 |
粳米 |
2508 |
3501 |
3501 |
3499 |
3499 |
3500 |
-13 |
2 |
86 |
-1 |
|
2025-02-18 |
粳米 |
2509 |
3509 |
3509 |
3509 |
3509 |
3509 |
2 |
1 |
98 |
0 |
|
2025-02-18 |
粳米 |
2510 |
3499 |
3499 |
3499 |
3499 |
3499 |
-3 |
1 |
39 |
0 |
|
2025-02-18 |
粳米 |
2511 |
0 |
0 |
0 |
3510 |
3510 |
0 |
0 |
29 |
0 |
|
2025-02-18 |
粳米 |
2512 |
3511 |
3511 |
3511 |
3511 |
3511 |
-8 |
1 |
20 |
0 |
|
2025-02-18 |
粳米 |
2601 |
3509 |
3515 |
3509 |
3515 |
3512 |
-6 |
2 |
11 |
0 |
|
2025-02-18 |
粳米 |
2502 |
3520 |
3520 |
3520 |
3520 |
3520 |
0 |
100 |
0 |
-825 |
|
2025-02-17 |
粳米 |
2503 |
3563 |
3585 |
3550 |
3567 |
3570 |
9 |
1917 |
6566 |
-1257 |
|
2025-02-17 |
粳米 |
2504 |
3489 |
3498 |
3482 |
3493 |
3490 |
2 |
1248 |
5297 |
506 |
|
2025-02-17 |
粳米 |
2505 |
3516 |
3523 |
3513 |
3516 |
3517 |
-1 |
906 |
2780 |
256 |
|
2025-02-17 |
粳米 |
2506 |
3481 |
3485 |
3480 |
3481 |
3482 |
-1 |
6 |
85 |
-1 |
|
2025-02-17 |
粳米 |
2507 |
3504 |
3504 |
3504 |
3504 |
3504 |
-10 |
1 |
98 |
-1 |
|
2025-02-17 |
粳米 |
2508 |
0 |
0 |
0 |
3513 |
3513 |
0 |
0 |
87 |
0 |
|
2025-02-17 |
粳米 |
2509 |
3507 |
3507 |
3507 |
3507 |
3507 |
-9 |
1 |
98 |
-1 |
|
2025-02-17 |
粳米 |
2510 |
3503 |
3506 |
3499 |
3506 |
3502 |
-6 |
4 |
39 |
0 |
|
2025-02-17 |
粳米 |
2511 |
0 |
0 |
0 |
3510 |
3510 |
0 |
0 |
29 |
0 |
|
2025-02-17 |
粳米 |
2512 |
0 |
0 |
0 |
3519 |
3519 |
-1 |
0 |
20 |
0 |
|
2025-02-17 |
粳米 |
2601 |
0 |
0 |
0 |
3518 |
3518 |
-4 |
0 |
11 |
0 |
|
2025-02-17 |