UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
生猪
| 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 |
| 生猪 | 2509 | 13890 | 13950 | 13835 | 13930 | 13895 | 70 | 8931 | 26443 | -2287 | 元/吨 | 2025-08-08 |
| 生猪 | 2511 | 14120 | 14250 | 14055 | 14180 | 14140 | 95 | 34996 | 60194 | 596 | 元/吨 | 2025-08-08 |
| 生猪 | 2601 | 14350 | 14490 | 14320 | 14415 | 14390 | 40 | 12459 | 44010 | 853 | 元/吨 | 2025-08-08 |
| 生猪 | 2603 | 13400 | 13430 | 13340 | 13400 | 13385 | 30 | 2724 | 27203 | 245 | 元/吨 | 2025-08-08 |
| 生猪 | 2605 | 13905 | 13965 | 13860 | 13935 | 13915 | 30 | 1981 | 13969 | 15 | 元/吨 | 2025-08-08 |
| 生猪 | 2607 | 14405 | 14490 | 14315 | 14400 | 14395 | -5 | 923 | 4121 | 303 | 元/吨 | 2025-08-08 |
| 生猪 | 2509 | 13810 | 13885 | 13770 | 13870 | 13825 | 0 | 10165 | 28730 | -2933 | 元/吨 | 2025-08-07 |
| 生猪 | 2511 | 13965 | 14170 | 13920 | 14100 | 14045 | 60 | 34709 | 59598 | 626 | 元/吨 | 2025-08-07 |
| 生猪 | 2601 | 14260 | 14430 | 14255 | 14395 | 14350 | 65 | 11629 | 43157 | 713 | 元/吨 | 2025-08-07 |
| 生猪 | 2603 | 13365 | 13400 | 13295 | 13375 | 13355 | -10 | 2855 | 26958 | 140 | 元/吨 | 2025-08-07 |
| 生猪 | 2605 | 13960 | 13960 | 13830 | 13895 | 13885 | -5 | 1552 | 13954 | 347 | 元/吨 | 2025-08-07 |
| 生猪 | 2607 | 14440 | 14445 | 14350 | 14405 | 14400 | -90 | 544 | 3818 | 84 | 元/吨 | 2025-08-07 |
| 生猪 | 2509 | 13880 | 13890 | 13775 | 13810 | 13825 | -75 | 15751 | 31663 | -4047 | 元/吨 | 2025-08-06 |
| 生猪 | 2511 | 13855 | 14060 | 13820 | 14010 | 13985 | 70 | 29682 | 58972 | 3930 | 元/吨 | 2025-08-06 |
| 生猪 | 2601 | 14125 | 14350 | 14125 | 14310 | 14285 | 115 | 13643 | 42444 | 1957 | 元/吨 | 2025-08-06 |
| 生猪 | 2603 | 13275 | 13440 | 13235 | 13335 | 13365 | 105 | 4752 | 26818 | 440 | 元/吨 | 2025-08-06 |
| 生猪 | 2605 | 13800 | 13955 | 13780 | 13895 | 13890 | 115 | 3348 | 13607 | 283 | 元/吨 | 2025-08-06 |
| 生猪 | 2607 | 14430 | 14560 | 14390 | 14415 | 14490 | 50 | 1574 | 3734 | 763 | 元/吨 | 2025-08-06 |
| 生猪 | 2509 | 13945 | 13980 | 13825 | 13885 | 13900 | 20 | 13732 | 35710 | -2540 | 元/吨 | 2025-08-05 |
| 生猪 | 2511 | 13900 | 13980 | 13850 | 13880 | 13915 | 75 | 16849 | 55042 | 2723 | 元/吨 | 2025-08-05 |
| 生猪 | 2601 | 14240 | 14240 | 14130 | 14170 | 14170 | 25 | 6879 | 40487 | -21 | 元/吨 | 2025-08-05 |
| 生猪 | 2603 | 13275 | 13290 | 13230 | 13275 | 13260 | 30 | 1628 | 26378 | 318 | 元/吨 | 2025-08-05 |
| 生猪 | 2605 | 13810 | 13825 | 13745 | 13795 | 13775 | 35 | 1213 | 13324 | 172 | 元/吨 | 2025-08-05 |
| 生猪 | 2607 | 14415 | 14475 | 14415 | 14435 | 14440 | 45 | 394 | 2971 | 211 | 元/吨 | 2025-08-05 |
| 生猪 | 2509 | 13975 | 13975 | 13770 | 13940 | 13880 | -130 | 23128 | 38250 | -2721 | 元/吨 | 2025-08-04 |
| 生猪 | 2511 | 13800 | 13960 | 13700 | 13905 | 13840 | -20 | 18703 | 52319 | 1115 | 元/吨 | 2025-08-04 |
| 生猪 | 2601 | 14105 | 14250 | 14045 | 14185 | 14145 | -40 | 11229 | 40508 | 113 | 元/吨 | 2025-08-04 |
| 生猪 | 2603 | 13220 | 13290 | 13170 | 13280 | 13230 | -60 | 2674 | 26060 | 338 | 元/吨 | 2025-08-04 |
| 生猪 | 2605 | 13700 | 13805 | 13670 | 13795 | 13740 | 0 | 2029 | 13152 | 300 | 元/吨 | 2025-08-04 |
| 生猪 | 2607 | 14390 | 14470 | 14335 | 14455 | 14395 | -50 | 717 | 2760 | 379 | 元/吨 | 2025-08-04 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号