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 |
20号胶 |
2508 |
12560 |
12840 |
12505 |
12655 |
12700 |
180 |
24388 |
13133 |
-1409 |
|
2025-07-18 |
20号胶 |
2509 |
12550 |
12870 |
12530 |
12675 |
12730 |
190 |
138880 |
68054 |
-991 |
|
2025-07-18 |
20号胶 |
2510 |
12600 |
12860 |
12540 |
12680 |
12730 |
170 |
24916 |
21124 |
1971 |
|
2025-07-18 |
20号胶 |
2511 |
12575 |
12860 |
12545 |
12685 |
12765 |
190 |
3383 |
3754 |
1194 |
|
2025-07-18 |
20号胶 |
2512 |
12620 |
12905 |
12590 |
12715 |
12825 |
215 |
1645 |
2460 |
611 |
|
2025-07-18 |
20号胶 |
2601 |
12595 |
12935 |
12575 |
12760 |
12805 |
220 |
3754 |
5868 |
1329 |
|
2025-07-18 |
20号胶 |
2602 |
12760 |
12925 |
12690 |
12710 |
12825 |
195 |
71 |
208 |
36 |
|
2025-07-18 |
20号胶 |
2603 |
12875 |
12925 |
12760 |
12760 |
12860 |
365 |
6 |
25 |
1 |
|
2025-07-18 |
20号胶 |
2604 |
12855 |
12855 |
12825 |
12825 |
12840 |
150 |
2 |
15 |
0 |
|
2025-07-18 |
20号胶 |
2605 |
12870 |
12950 |
12760 |
12760 |
12885 |
190 |
6 |
18 |
4 |
|
2025-07-18 |
20号胶 |
2606 |
12950 |
12950 |
12950 |
12950 |
12950 |
315 |
1 |
2 |
1 |
|
2025-07-18 |
20号胶 |
2607 |
|
|
|
12520 |
12520 |
10 |
0 |
0 |
0 |
|
2025-07-18 |
20号胶 |
2508 |
12455 |
12635 |
12395 |
12560 |
12520 |
155 |
24490 |
14542 |
-2074 |
|
2025-07-17 |
20号胶 |
2509 |
12470 |
12660 |
12420 |
12585 |
12540 |
150 |
118976 |
69045 |
2478 |
|
2025-07-17 |
20号胶 |
2510 |
12480 |
12665 |
12430 |
12590 |
12560 |
160 |
12357 |
19153 |
638 |
|
2025-07-17 |
20号胶 |
2511 |
12450 |
12670 |
12450 |
12605 |
12575 |
160 |
1000 |
2560 |
123 |
|
2025-07-17 |
20号胶 |
2512 |
12525 |
12670 |
12485 |
12620 |
12610 |
165 |
570 |
1849 |
94 |
|
2025-07-17 |
20号胶 |
2601 |
12485 |
12670 |
12480 |
12630 |
12585 |
135 |
1603 |
4539 |
66 |
|
2025-07-17 |
20号胶 |
2602 |
12620 |
12640 |
12620 |
12640 |
12630 |
165 |
31 |
172 |
29 |
|
2025-07-17 |
20号胶 |
2603 |
|
|
|
12495 |
12495 |
0 |
0 |
24 |
0 |
|
2025-07-17 |
20号胶 |
2604 |
12690 |
12690 |
12690 |
12690 |
12690 |
155 |
1 |
15 |
0 |
|
2025-07-17 |
20号胶 |
2605 |
12660 |
12730 |
12660 |
12730 |
12695 |
130 |
2 |
14 |
0 |
|
2025-07-17 |
20号胶 |
2606 |
12635 |
12635 |
12635 |
12635 |
12635 |
70 |
1 |
1 |
0 |
|
2025-07-17 |
20号胶 |
2607 |
|
|
|
12510 |
12510 |
0 |
0 |
0 |
0 |
|
2025-07-17 |
20号胶 |
2508 |
12330 |
12480 |
12280 |
12470 |
12365 |
-55 |
20875 |
16616 |
-1653 |
|
2025-07-16 |
20号胶 |
2509 |
12400 |
12500 |
12305 |
12490 |
12390 |
-55 |
76889 |
66567 |
1192 |
|
2025-07-16 |
20号胶 |
2510 |
12385 |
12505 |
12320 |
12495 |
12400 |
-50 |
6867 |
18515 |
371 |
|
2025-07-16 |
20号胶 |
2511 |
12395 |
12505 |
12340 |
12505 |
12415 |
-35 |
527 |
2437 |
32 |
|
2025-07-16 |
20号胶 |
2512 |
12420 |
12510 |
12365 |
12510 |
12445 |
-10 |
159 |
1755 |
2 |
|
2025-07-16 |
20号胶 |
2601 |
12400 |
12525 |
12375 |
12515 |
12450 |
-35 |
512 |
4473 |
14 |
|
2025-07-16 |