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 |
棉花 |
2509 |
13755 |
13930 |
13730 |
13830 |
13830 |
115.00 |
207742 |
187997 |
-23696 |
元/吨 |
2025-08-13 |
棉花 |
2511 |
13875 |
14095 |
13860 |
14030 |
13995 |
185.00 |
57278 |
97357 |
7776 |
元/吨 |
2025-08-13 |
棉花 |
2601 |
14000 |
14235 |
13985 |
14130 |
14110 |
175.00 |
359282 |
455926 |
42969 |
元/吨 |
2025-08-13 |
棉花 |
2603 |
13945 |
14185 |
13940 |
14075 |
14035 |
150.00 |
1715 |
3885 |
928 |
元/吨 |
2025-08-13 |
棉花 |
2605 |
13930 |
14170 |
13915 |
14090 |
14065 |
190.00 |
19441 |
38510 |
6918 |
元/吨 |
2025-08-13 |
棉花 |
2607 |
13950 |
14135 |
13950 |
14080 |
14045 |
150.00 |
91 |
661 |
32 |
元/吨 |
2025-08-13 |
棉花 |
2509 |
13695 |
13740 |
13680 |
13735 |
13715 |
15.00 |
95785 |
211693 |
-34513 |
元/吨 |
2025-08-12 |
棉花 |
2511 |
13770 |
13855 |
13760 |
13850 |
13810 |
50.00 |
26605 |
89581 |
1174 |
元/吨 |
2025-08-12 |
棉花 |
2601 |
13880 |
13990 |
13865 |
13980 |
13935 |
65.00 |
184182 |
412957 |
31124 |
元/吨 |
2025-08-12 |
棉花 |
2603 |
13860 |
13940 |
13845 |
13925 |
13885 |
65.00 |
240 |
2957 |
8 |
元/吨 |
2025-08-12 |
棉花 |
2605 |
13820 |
13920 |
13815 |
13910 |
13875 |
50.00 |
9013 |
31592 |
2512 |
元/吨 |
2025-08-12 |
棉花 |
2607 |
13865 |
13925 |
13865 |
13925 |
13895 |
65.00 |
60 |
629 |
-4 |
元/吨 |
2025-08-12 |
棉花 |
2509 |
13645 |
13750 |
13615 |
13680 |
13700 |
40.00 |
130029 |
246206 |
-14590 |
元/吨 |
2025-08-11 |
棉花 |
2511 |
13675 |
13830 |
13650 |
13770 |
13760 |
50.00 |
25788 |
88407 |
3455 |
元/吨 |
2025-08-11 |
棉花 |
2601 |
13790 |
13945 |
13770 |
13880 |
13870 |
55.00 |
138929 |
381833 |
16422 |
元/吨 |
2025-08-11 |
棉花 |
2603 |
13740 |
13900 |
13740 |
13845 |
13820 |
45.00 |
277 |
2949 |
-48 |
元/吨 |
2025-08-11 |
棉花 |
2605 |
13740 |
13890 |
13725 |
13830 |
13825 |
55.00 |
5534 |
29080 |
582 |
元/吨 |
2025-08-11 |
棉花 |
2607 |
13755 |
13905 |
13755 |
13890 |
13830 |
45.00 |
51 |
633 |
-1 |
元/吨 |
2025-08-11 |
棉花 |
2509 |
13675 |
13700 |
13615 |
13640 |
13660 |
-15.00 |
90809 |
260796 |
-11337 |
元/吨 |
2025-08-08 |
棉花 |
2511 |
13735 |
13765 |
13665 |
13675 |
13710 |
-25.00 |
18903 |
84952 |
1545 |
元/吨 |
2025-08-08 |
棉花 |
2601 |
13860 |
13865 |
13785 |
13800 |
13815 |
-15.00 |
69583 |
365411 |
4146 |
元/吨 |
2025-08-08 |
棉花 |
2603 |
13815 |
13815 |
13750 |
13755 |
13775 |
-20.00 |
162 |
2997 |
32 |
元/吨 |
2025-08-08 |
棉花 |
2605 |
13800 |
13810 |
13740 |
13750 |
13770 |
-15.00 |
2450 |
28498 |
626 |
元/吨 |
2025-08-08 |
棉花 |
2607 |
13800 |
13805 |
13760 |
13785 |
13785 |
-15.00 |
87 |
634 |
61 |
元/吨 |
2025-08-08 |
棉花 |
2509 |
13690 |
13710 |
13640 |
13670 |
13675 |
-15.00 |
103253 |
272133 |
-9339 |
元/吨 |
2025-08-07 |
棉花 |
2511 |
13735 |
13760 |
13715 |
13735 |
13735 |
-5.00 |
19625 |
83407 |
2095 |
元/吨 |
2025-08-07 |
棉花 |
2601 |
13840 |
13860 |
13805 |
13835 |
13830 |
-25.00 |
71087 |
361265 |
3960 |
元/吨 |
2025-08-07 |
棉花 |
2603 |
13820 |
13820 |
13765 |
13785 |
13795 |
-35.00 |
351 |
2965 |
9 |
元/吨 |
2025-08-07 |
棉花 |
2605 |
13800 |
13810 |
13760 |
13785 |
13785 |
-25.00 |
2430 |
27872 |
422 |
元/吨 |
2025-08-07 |
棉花 |
2607 |
13815 |
13815 |
13790 |
13795 |
13800 |
-20.00 |
60 |
573 |
49 |
元/吨 |
2025-08-07 |