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 |
2509 |
12605 |
12740 |
12605 |
12630 |
12665 |
25 |
150 |
1060 |
-60 |
|
2025-09-02 |
20号胶 |
2510 |
12730 |
12885 |
12665 |
12710 |
12745 |
70 |
79053 |
38853 |
-2509 |
|
2025-09-02 |
20号胶 |
2511 |
12740 |
12935 |
12705 |
12760 |
12790 |
75 |
49300 |
52443 |
4594 |
|
2025-09-02 |
20号胶 |
2512 |
12790 |
12965 |
12740 |
12790 |
12830 |
85 |
10980 |
19349 |
2869 |
|
2025-09-02 |
20号胶 |
2601 |
12830 |
12995 |
12780 |
12830 |
12860 |
80 |
14266 |
17334 |
986 |
|
2025-09-02 |
20号胶 |
2602 |
12845 |
12975 |
12765 |
12825 |
12830 |
65 |
1719 |
2673 |
255 |
|
2025-09-02 |
20号胶 |
2603 |
12855 |
12950 |
12770 |
12830 |
12830 |
70 |
1221 |
1051 |
733 |
|
2025-09-02 |
20号胶 |
2604 |
12845 |
12935 |
12780 |
12780 |
12815 |
35 |
448 |
520 |
408 |
|
2025-09-02 |
20号胶 |
2605 |
12850 |
12920 |
12815 |
12820 |
12855 |
40 |
195 |
214 |
161 |
|
2025-09-02 |
20号胶 |
2606 |
12845 |
12930 |
12845 |
12930 |
12870 |
15 |
5 |
10 |
3 |
|
2025-09-02 |
20号胶 |
2607 |
12865 |
12945 |
12865 |
12870 |
12905 |
40 |
4 |
6 |
0 |
|
2025-09-02 |
20号胶 |
2608 |
12905 |
12970 |
12905 |
12905 |
12925 |
20 |
3 |
6 |
2 |
|
2025-09-02 |
20号胶 |
2509 |
12680 |
12730 |
12570 |
12600 |
12640 |
30 |
220 |
1120 |
-100 |
|
2025-09-01 |
20号胶 |
2510 |
12725 |
12805 |
12560 |
12680 |
12675 |
5 |
91582 |
41362 |
-3041 |
|
2025-09-01 |
20号胶 |
2511 |
12755 |
12845 |
12605 |
12720 |
12715 |
10 |
42845 |
47849 |
2300 |
|
2025-09-01 |
20号胶 |
2512 |
12795 |
12870 |
12640 |
12740 |
12745 |
10 |
7867 |
16480 |
1868 |
|
2025-09-01 |
20号胶 |
2601 |
12825 |
12905 |
12690 |
12780 |
12780 |
0 |
10040 |
16348 |
231 |
|
2025-09-01 |
20号胶 |
2602 |
12895 |
12895 |
12730 |
12770 |
12765 |
0 |
963 |
2418 |
369 |
|
2025-09-01 |
20号胶 |
2603 |
12915 |
12915 |
12735 |
12755 |
12760 |
-50 |
331 |
318 |
168 |
|
2025-09-01 |
20号胶 |
2604 |
12950 |
12950 |
12775 |
12780 |
12780 |
-60 |
100 |
112 |
61 |
|
2025-09-01 |
20号胶 |
2605 |
12910 |
12910 |
12795 |
12795 |
12815 |
-45 |
52 |
53 |
19 |
|
2025-09-01 |
20号胶 |
2606 |
12855 |
12855 |
12855 |
12855 |
12855 |
-125 |
2 |
7 |
2 |
|
2025-09-01 |
20号胶 |
2607 |
12895 |
12895 |
12855 |
12855 |
12865 |
30 |
7 |
6 |
-1 |
|
2025-09-01 |
20号胶 |
2608 |
12905 |
12905 |
12905 |
12905 |
12905 |
15 |
1 |
4 |
-1 |
|
2025-09-01 |
20号胶 |
2509 |
12690 |
12690 |
12510 |
12640 |
12610 |
-35 |
886 |
1220 |
-443 |
|
2025-08-29 |
20号胶 |
2510 |
12770 |
12770 |
12615 |
12695 |
12670 |
-55 |
70684 |
44403 |
-4841 |
|
2025-08-29 |
20号胶 |
2511 |
12800 |
12800 |
12650 |
12725 |
12705 |
-65 |
33423 |
45549 |
3864 |
|
2025-08-29 |
20号胶 |
2512 |
12810 |
12810 |
12675 |
12755 |
12735 |
-55 |
6355 |
14612 |
1263 |
|
2025-08-29 |
20号胶 |
2601 |
12830 |
12880 |
12710 |
12795 |
12780 |
-30 |
6273 |
16117 |
1496 |
|
2025-08-29 |
20号胶 |
2602 |
12765 |
12845 |
12715 |
12790 |
12765 |
-65 |
105 |
2049 |
10 |
|
2025-08-29 |