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 |
2507 |
13655 |
13705 |
13645 |
13660 |
13665 |
40.00 |
908 |
14912 |
-876 |
元/吨 |
2025-07-11 |
棉花 |
2509 |
13865 |
13945 |
13860 |
13885 |
13905 |
40.00 |
189106 |
555557 |
4421 |
元/吨 |
2025-07-11 |
棉花 |
2511 |
13755 |
13830 |
13755 |
13770 |
13790 |
35.00 |
28905 |
69427 |
487 |
元/吨 |
2025-07-11 |
棉花 |
2601 |
13820 |
13880 |
13810 |
13820 |
13845 |
35.00 |
46675 |
211317 |
2181 |
元/吨 |
2025-07-11 |
棉花 |
2603 |
13795 |
13840 |
13775 |
13780 |
13810 |
30.00 |
238 |
2825 |
80 |
元/吨 |
2025-07-11 |
棉花 |
2605 |
13800 |
13855 |
13795 |
13800 |
13820 |
30.00 |
680 |
10043 |
-23 |
元/吨 |
2025-07-11 |
棉花 |
2507 |
13610 |
13665 |
13605 |
13645 |
13625 |
90.00 |
793 |
15788 |
-729 |
元/吨 |
2025-07-10 |
棉花 |
2509 |
13845 |
13920 |
13815 |
13865 |
13865 |
95.00 |
210238 |
551136 |
4373 |
元/吨 |
2025-07-10 |
棉花 |
2511 |
13740 |
13805 |
13710 |
13755 |
13755 |
80.00 |
27494 |
68940 |
734 |
元/吨 |
2025-07-10 |
棉花 |
2601 |
13785 |
13860 |
13765 |
13810 |
13810 |
70.00 |
46617 |
209136 |
4031 |
元/吨 |
2025-07-10 |
棉花 |
2603 |
13770 |
13830 |
13750 |
13775 |
13780 |
60.00 |
248 |
2745 |
-37 |
元/吨 |
2025-07-10 |
棉花 |
2605 |
13780 |
13845 |
13755 |
13790 |
13790 |
75.00 |
1938 |
10066 |
1058 |
元/吨 |
2025-07-10 |
棉花 |
2507 |
13560 |
13610 |
13500 |
13610 |
13535 |
-15.00 |
337 |
16517 |
-263 |
元/吨 |
2025-07-09 |
棉花 |
2509 |
13790 |
13855 |
13685 |
13830 |
13770 |
10.00 |
215992 |
546763 |
3515 |
元/吨 |
2025-07-09 |
棉花 |
2511 |
13685 |
13745 |
13595 |
13725 |
13675 |
5.00 |
28833 |
68206 |
488 |
元/吨 |
2025-07-09 |
棉花 |
2601 |
13750 |
13800 |
13660 |
13785 |
13740 |
5.00 |
59203 |
205105 |
5783 |
元/吨 |
2025-07-09 |
棉花 |
2603 |
13710 |
13765 |
13640 |
13755 |
13720 |
20.00 |
194 |
2782 |
11 |
元/吨 |
2025-07-09 |
棉花 |
2605 |
13745 |
13790 |
13650 |
13770 |
13715 |
-10.00 |
935 |
9008 |
386 |
元/吨 |
2025-07-09 |
棉花 |
2507 |
13545 |
13580 |
13500 |
13580 |
13550 |
-20.00 |
282 |
16780 |
-98 |
元/吨 |
2025-07-08 |
棉花 |
2509 |
13740 |
13830 |
13705 |
13785 |
13760 |
-35.00 |
159277 |
543248 |
-617 |
元/吨 |
2025-07-08 |
棉花 |
2511 |
13655 |
13735 |
13620 |
13695 |
13670 |
-40.00 |
18480 |
67718 |
593 |
元/吨 |
2025-07-08 |
棉花 |
2601 |
13740 |
13795 |
13690 |
13760 |
13735 |
-55.00 |
42956 |
199322 |
4165 |
元/吨 |
2025-07-08 |
棉花 |
2603 |
13710 |
13770 |
13665 |
13735 |
13700 |
-70.00 |
108 |
2771 |
-8 |
元/吨 |
2025-07-08 |
棉花 |
2605 |
13745 |
13780 |
13675 |
13750 |
13725 |
-45.00 |
554 |
8622 |
64 |
元/吨 |
2025-07-08 |
棉花 |
2507 |
13585 |
13600 |
13530 |
13550 |
13570 |
-15.00 |
1134 |
16878 |
-504 |
元/吨 |
2025-07-07 |
棉花 |
2509 |
13770 |
13875 |
13730 |
13760 |
13795 |
5.00 |
194621 |
543865 |
-2264 |
元/吨 |
2025-07-07 |
棉花 |
2511 |
13690 |
13775 |
13645 |
13675 |
13710 |
15.00 |
23915 |
67125 |
-11 |
元/吨 |
2025-07-07 |
棉花 |
2601 |
13770 |
13850 |
13725 |
13760 |
13790 |
10.00 |
41779 |
195157 |
705 |
元/吨 |
2025-07-07 |
棉花 |
2603 |
13750 |
13820 |
13705 |
13730 |
13770 |
15.00 |
121 |
2779 |
-9 |
元/吨 |
2025-07-07 |
棉花 |
2605 |
13765 |
13835 |
13715 |
13740 |
13770 |
0.00 |
698 |
8558 |
116 |
元/吨 |
2025-07-07 |