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 |
| 油菜籽 | 2509 | 5212 | 5230 | 5207 | 5207 | 5214 | 3.00 | 5 | 20 | -1 | 2025-06-27 | |
| 油菜籽 | 2511 | 0 | 0 | 0 | 0 | 5260 | 0.00 | 0 | 1 | 0 | 2025-06-27 | |
| 油菜籽 | 2507 | 4995 | 5000 | 4930 | 4947 | 4967 | -22.00 | 31 | 83 | -2 | 2025-06-26 | |
| 油菜籽 | 2508 | 5191 | 5191 | 5191 | 5191 | 5191 | 89.00 | 2 | 2 | 1 | 2025-06-26 | |
| 油菜籽 | 2509 | 5177 | 5230 | 5177 | 5224 | 5211 | 46.00 | 22 | 21 | -3 | 2025-06-26 | |
| 油菜籽 | 2511 | 0 | 0 | 0 | 0 | 5260 | 0.00 | 0 | 1 | 0 | 2025-06-26 | |
| 油菜籽 | 2507 | 5035 | 5065 | 4967 | 5000 | 4989 | -80.00 | 52 | 85 | -3 | 2025-06-25 | |
| 油菜籽 | 2508 | 5102 | 5102 | 5102 | 5102 | 5102 | -151.00 | 1 | 1 | 0 | 2025-06-25 | |
| 油菜籽 | 2509 | 5151 | 5246 | 5120 | 5157 | 5165 | -27.00 | 34 | 24 | -3 | 2025-06-25 | |
| 油菜籽 | 2511 | 5260 | 5260 | 5260 | 5260 | 5260 | -69.00 | 1 | 1 | 0 | 2025-06-25 | |
| 油菜籽 | 2507 | 5023 | 5224 | 5001 | 5071 | 5069 | -58.00 | 47 | 88 | -3 | 2025-06-24 | |
| 油菜籽 | 2508 | 0 | 0 | 0 | 0 | 5253 | -72.00 | 0 | 1 | 0 | 2025-06-24 | |
| 油菜籽 | 2509 | 5175 | 5235 | 5144 | 5171 | 5192 | -148.00 | 24 | 27 | 2 | 2025-06-24 | |
| 油菜籽 | 2511 | 0 | 0 | 0 | 0 | 5329 | -9.00 | 0 | 1 | 0 | 2025-06-24 | |
| 油菜籽 | 2507 | 5231 | 5273 | 5012 | 5125 | 5127 | -151.00 | 97 | 91 | -7 | 2025-06-23 | |
| 油菜籽 | 2508 | 5325 | 5325 | 5325 | 5325 | 5325 | 56.00 | 1 | 1 | 1 | 2025-06-23 | |
| 油菜籽 | 2509 | 5454 | 5454 | 5156 | 5156 | 5340 | -61.00 | 41 | 25 | -6 | 2025-06-23 | |
| 油菜籽 | 2511 | 5382 | 5382 | 5297 | 5298 | 5338 | -23.00 | 8 | 1 | 0 | 2025-06-23 | |
| 油菜籽 | 2507 | 5304 | 5304 | 5250 | 5260 | 5278 | 12.00 | 28 | 98 | -6 | 2025-06-20 | |
| 油菜籽 | 2508 | 0 | 0 | 0 | 0 | 5269 | 15.00 | 0 | 0 | 0 | 2025-06-20 | |
| 油菜籽 | 2509 | 5380 | 5419 | 5366 | 5404 | 5401 | 93.00 | 11 | 31 | -1 | 2025-06-20 | |
| 油菜籽 | 2511 | 0 | 0 | 0 | 0 | 5361 | 83.00 | 0 | 1 | 0 | 2025-06-20 | |
| 油菜籽 | 2507 | 5200 | 5290 | 5200 | 5290 | 5266 | 57.00 | 44 | 104 | -14 | 2025-06-19 | |
| 油菜籽 | 2508 | 0 | 0 | 0 | 0 | 5254 | 15.00 | 0 | 0 | 0 | 2025-06-19 | |
| 油菜籽 | 2509 | 5267 | 5409 | 5246 | 5380 | 5308 | 84.00 | 35 | 32 | 5 | 2025-06-19 | |
| 油菜籽 | 2511 | 0 | 0 | 0 | 0 | 5278 | 0.00 | 0 | 1 | 0 | 2025-06-19 | |
| 油菜籽 | 2507 | 5078 | 5329 | 5078 | 5236 | 5209 | 127.00 | 106 | 118 | 15 | 2025-06-18 | |
| 油菜籽 | 2508 | 5269 | 5269 | 5206 | 5241 | 5239 | 34.00 | 3 | 0 | -2 | 2025-06-18 | |
| 油菜籽 | 2509 | 5190 | 5275 | 5180 | 5219 | 5224 | -44.00 | 29 | 27 | 1 | 2025-06-18 | |
| 油菜籽 | 2511 | 5294 | 5294 | 5266 | 5267 | 5278 | -14.00 | 7 | 1 | 0 | 2025-06-18 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号