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 |
14250 |
14375 |
14225 |
14270 |
14300 |
145.00 |
365743 |
580773 |
-6823 |
元/吨 |
2025-07-18 |
棉花 |
2511 |
13945 |
14005 |
13900 |
13930 |
13955 |
-5.00 |
24626 |
73942 |
86 |
元/吨 |
2025-07-18 |
棉花 |
2601 |
13960 |
14035 |
13925 |
13965 |
13980 |
0.00 |
95955 |
243035 |
471 |
元/吨 |
2025-07-18 |
棉花 |
2603 |
13915 |
13985 |
13880 |
13910 |
13940 |
20.00 |
508 |
2809 |
111 |
元/吨 |
2025-07-18 |
棉花 |
2605 |
13945 |
13980 |
13885 |
13915 |
13935 |
5.00 |
3118 |
12665 |
399 |
元/吨 |
2025-07-18 |
棉花 |
2607 |
13935 |
13985 |
13930 |
13955 |
13965 |
0.00 |
33 |
51 |
16 |
元/吨 |
2025-07-18 |
棉花 |
2509 |
13980 |
14285 |
13975 |
14250 |
14155 |
210.00 |
477445 |
587596 |
19229 |
元/吨 |
2025-07-17 |
棉花 |
2511 |
13825 |
14070 |
13815 |
13955 |
13960 |
145.00 |
38125 |
73856 |
2603 |
元/吨 |
2025-07-17 |
棉花 |
2601 |
13840 |
14085 |
13840 |
13960 |
13980 |
120.00 |
153206 |
242564 |
12339 |
元/吨 |
2025-07-17 |
棉花 |
2603 |
13805 |
14025 |
13800 |
13925 |
13920 |
110.00 |
344 |
2698 |
1 |
元/吨 |
2025-07-17 |
棉花 |
2605 |
13840 |
14050 |
13810 |
13925 |
13930 |
110.00 |
3944 |
12266 |
1396 |
元/吨 |
2025-07-17 |
棉花 |
2607 |
13895 |
14050 |
13895 |
13965 |
13965 |
135.00 |
30 |
35 |
19 |
元/吨 |
2025-07-17 |
棉花 |
2509 |
13850 |
14000 |
13850 |
13990 |
13945 |
115.00 |
267098 |
568367 |
21679 |
元/吨 |
2025-07-16 |
棉花 |
2511 |
13760 |
13865 |
13755 |
13835 |
13815 |
95.00 |
35068 |
71253 |
1146 |
元/吨 |
2025-07-16 |
棉花 |
2601 |
13820 |
13905 |
13810 |
13865 |
13860 |
75.00 |
82214 |
230225 |
14474 |
元/吨 |
2025-07-16 |
棉花 |
2603 |
13785 |
13855 |
13775 |
13820 |
13810 |
75.00 |
257 |
2697 |
-65 |
元/吨 |
2025-07-16 |
棉花 |
2605 |
13795 |
13870 |
13780 |
13835 |
13820 |
70.00 |
1983 |
10870 |
501 |
元/吨 |
2025-07-16 |
棉花 |
2607 |
13830 |
13850 |
13810 |
13850 |
13830 |
60.00 |
15 |
16 |
9 |
元/吨 |
2025-07-16 |
棉花 |
2509 |
13880 |
13895 |
13765 |
13850 |
13830 |
-70.00 |
207411 |
546688 |
-11044 |
元/吨 |
2025-07-15 |
棉花 |
2511 |
13770 |
13780 |
13655 |
13760 |
13720 |
-50.00 |
28281 |
70107 |
537 |
元/吨 |
2025-07-15 |
棉花 |
2601 |
13815 |
13840 |
13730 |
13820 |
13785 |
-40.00 |
59553 |
215751 |
1145 |
元/吨 |
2025-07-15 |
棉花 |
2603 |
13740 |
13790 |
13690 |
13760 |
13735 |
-50.00 |
375 |
2762 |
-39 |
元/吨 |
2025-07-15 |
棉花 |
2605 |
13795 |
13800 |
13705 |
13785 |
13750 |
-50.00 |
1874 |
10369 |
132 |
元/吨 |
2025-07-15 |
棉花 |
2607 |
13730 |
13800 |
13730 |
13800 |
13770 |
-30.00 |
13 |
7 |
7 |
元/吨 |
2025-07-15 |
棉花 |
2507 |
13705 |
13720 |
13575 |
13575 |
13690 |
25.00 |
120 |
0 |
-14912 |
元/吨 |
2025-07-14 |
棉花 |
2509 |
13880 |
13945 |
13870 |
13875 |
13900 |
-5.00 |
138677 |
557732 |
2175 |
元/吨 |
2025-07-14 |
棉花 |
2511 |
13755 |
13810 |
13740 |
13750 |
13770 |
-20.00 |
23764 |
69570 |
143 |
元/吨 |
2025-07-14 |
棉花 |
2601 |
13805 |
13865 |
13795 |
13815 |
13825 |
-20.00 |
38267 |
214606 |
3289 |
元/吨 |
2025-07-14 |
棉花 |
2603 |
13790 |
13815 |
13765 |
13775 |
13785 |
-25.00 |
79 |
2801 |
-24 |
元/吨 |
2025-07-14 |
棉花 |
2605 |
13795 |
13835 |
13780 |
13790 |
13800 |
-20.00 |
916 |
10237 |
194 |
元/吨 |
2025-07-14 |