UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 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 | 2511 | 3589 | 3590 | 3589 | 3590 | 3589 | 2 | 3 | 67 | 0 | 2025-04-28 | |
| 粳米 | 2512 | 0 | 0 | 0 | 3595 | 3595 | 0 | 0 | 81 | 0 | 2025-04-28 | |
| 粳米 | 2601 | 3639 | 3639 | 3594 | 3609 | 3607 | 0 | 8 | 160 | -2 | 2025-04-28 | |
| 粳米 | 2602 | 3610 | 3610 | 3610 | 3610 | 3610 | 4 | 1 | 145 | 0 | 2025-04-28 | |
| 粳米 | 2603 | 0 | 0 | 0 | 3609 | 3609 | 0 | 0 | 34 | 0 | 2025-04-28 | |
| 粳米 | 2604 | 3608 | 3608 | 3599 | 3599 | 3600 | -1 | 5 | 14 | 3 | 2025-04-28 | |
| 粳米 | 2505 | 3557 | 3581 | 3550 | 3566 | 3574 | 33 | 103 | 492 | -72 | 2025-04-25 | |
| 粳米 | 2506 | 3577 | 3595 | 3577 | 3594 | 3587 | 8 | 1085 | 7142 | 168 | 2025-04-25 | |
| 粳米 | 2507 | 3587 | 3600 | 3585 | 3600 | 3593 | 5 | 628 | 4497 | 143 | 2025-04-25 | |
| 粳米 | 2508 | 3594 | 3594 | 3588 | 3594 | 3590 | -4 | 11 | 147 | -3 | 2025-04-25 | |
| 粳米 | 2509 | 3605 | 3612 | 3600 | 3605 | 3603 | -1 | 63 | 1016 | 58 | 2025-04-25 | |
| 粳米 | 2510 | 3605 | 3605 | 3600 | 3600 | 3602 | 6 | 2 | 118 | -1 | 2025-04-25 | |
| 粳米 | 2511 | 3594 | 3594 | 3581 | 3581 | 3587 | 4 | 2 | 67 | -1 | 2025-04-25 | |
| 粳米 | 2512 | 3598 | 3598 | 3593 | 3593 | 3595 | 0 | 2 | 81 | -1 | 2025-04-25 | |
| 粳米 | 2601 | 3610 | 3610 | 3601 | 3609 | 3607 | 4 | 25 | 162 | 22 | 2025-04-25 | |
| 粳米 | 2602 | 3603 | 3609 | 3603 | 3609 | 3606 | -1 | 4 | 145 | 2 | 2025-04-25 | |
| 粳米 | 2603 | 3608 | 3612 | 3608 | 3612 | 3609 | 6 | 4 | 34 | 0 | 2025-04-25 | |
| 粳米 | 2604 | 3598 | 3605 | 3598 | 3603 | 3601 | -2 | 4 | 11 | -2 | 2025-04-25 | |
| 粳米 | 2505 | 3540 | 3565 | 3539 | 3560 | 3541 | 1 | 302 | 564 | -261 | 2025-04-24 | |
| 粳米 | 2506 | 3580 | 3587 | 3572 | 3577 | 3579 | 1 | 1296 | 6974 | -48 | 2025-04-24 | |
| 粳米 | 2507 | 3578 | 3603 | 3578 | 3588 | 3588 | 3 | 1654 | 4354 | 252 | 2025-04-24 | |
| 粳米 | 2508 | 3591 | 3598 | 3587 | 3591 | 3594 | 9 | 24 | 150 | 10 | 2025-04-24 | |
| 粳米 | 2509 | 3604 | 3610 | 3599 | 3605 | 3604 | 7 | 47 | 958 | 27 | 2025-04-24 | |
| 粳米 | 2510 | 3596 | 3596 | 3596 | 3596 | 3596 | 7 | 1 | 119 | 1 | 2025-04-24 | |
| 粳米 | 2511 | 3583 | 3585 | 3583 | 3583 | 3583 | 1 | 5 | 68 | -1 | 2025-04-24 | |
| 粳米 | 2512 | 3596 | 3599 | 3594 | 3599 | 3595 | -5 | 5 | 82 | -2 | 2025-04-24 | |
| 粳米 | 2601 | 3614 | 3614 | 3600 | 3607 | 3603 | -8 | 20 | 140 | 7 | 2025-04-24 | |
| 粳米 | 2602 | 3610 | 3610 | 3603 | 3603 | 3607 | -11 | 10 | 143 | 1 | 2025-04-24 | |
| 粳米 | 2603 | 3610 | 3610 | 3597 | 3607 | 3603 | 4 | 5 | 34 | -2 | 2025-04-24 | |
| 粳米 | 2604 | 3610 | 3610 | 3594 | 3594 | 3603 | -14 | 6 | 13 | 4 | 2025-04-24 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号