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 |
2510 |
12675 |
12705 |
12575 |
12680 |
12640 |
85 |
7549 |
12318 |
-871 |
|
2025-09-16 |
20号胶 |
2511 |
12705 |
12755 |
12615 |
12715 |
12690 |
95 |
68982 |
65091 |
-3874 |
|
2025-09-16 |
20号胶 |
2512 |
12745 |
12790 |
12655 |
12760 |
12725 |
80 |
6507 |
25554 |
156 |
|
2025-09-16 |
20号胶 |
2601 |
12765 |
12820 |
12685 |
12790 |
12755 |
90 |
11783 |
21501 |
60 |
|
2025-09-16 |
20号胶 |
2602 |
12775 |
12835 |
12690 |
12785 |
12785 |
85 |
101 |
3291 |
-24 |
|
2025-09-16 |
20号胶 |
2603 |
12770 |
12800 |
12760 |
12760 |
12780 |
90 |
22 |
1400 |
-12 |
|
2025-09-16 |
20号胶 |
2604 |
12795 |
12835 |
12765 |
12795 |
12795 |
85 |
26 |
1702 |
-12 |
|
2025-09-16 |
20号胶 |
2605 |
|
|
|
12825 |
12825 |
85 |
0 |
240 |
0 |
|
2025-09-16 |
20号胶 |
2606 |
|
|
|
12635 |
12635 |
0 |
0 |
12 |
0 |
|
2025-09-16 |
20号胶 |
2607 |
|
|
|
12655 |
12655 |
5 |
0 |
6 |
0 |
|
2025-09-16 |
20号胶 |
2608 |
|
|
|
12685 |
12685 |
0 |
0 |
6 |
0 |
|
2025-09-16 |
20号胶 |
2609 |
|
|
|
12685 |
12685 |
0 |
0 |
0 |
0 |
|
2025-09-16 |
20号胶 |
2509 |
|
|
|
12645 |
12645 |
0 |
0 |
840 |
0 |
|
2025-09-15 |
20号胶 |
2509 |
|
|
|
12645 |
12645 |
0 |
0 |
840 |
0 |
|
2025-09-12 |
20号胶 |
2509 |
|
|
|
12645 |
12645 |
0 |
0 |
840 |
0 |
|
2025-09-11 |
20号胶 |
2509 |
12645 |
12645 |
12645 |
12645 |
12645 |
-60 |
10 |
840 |
-10 |
|
2025-09-10 |
20号胶 |
2509 |
12770 |
12770 |
12645 |
12645 |
12705 |
-185 |
20 |
850 |
0 |
|
2025-09-09 |
20号胶 |
2510 |
12980 |
12985 |
12625 |
12685 |
12800 |
-175 |
35116 |
19073 |
-5930 |
|
2025-09-09 |
20号胶 |
2511 |
13040 |
13045 |
12665 |
12735 |
12840 |
-190 |
113623 |
70928 |
-1850 |
|
2025-09-09 |
20号胶 |
2512 |
13085 |
13090 |
12710 |
12775 |
12870 |
-195 |
10215 |
23457 |
473 |
|
2025-09-09 |
20号胶 |
2601 |
13110 |
13110 |
12750 |
12820 |
12920 |
-170 |
15280 |
20386 |
583 |
|
2025-09-09 |
20号胶 |
2602 |
13095 |
13095 |
12770 |
12820 |
12905 |
-195 |
404 |
3368 |
53 |
|
2025-09-09 |
20号胶 |
2603 |
13025 |
13025 |
12765 |
12810 |
12885 |
-170 |
25 |
1327 |
-7 |
|
2025-09-09 |
20号胶 |
2604 |
13015 |
13040 |
12745 |
12825 |
12895 |
-150 |
300 |
1735 |
86 |
|
2025-09-09 |
20号胶 |
2605 |
13000 |
13000 |
12910 |
12910 |
12935 |
-115 |
56 |
239 |
7 |
|
2025-09-09 |
20号胶 |
2606 |
|
|
|
13000 |
13000 |
-85 |
0 |
13 |
0 |
|
2025-09-09 |
20号胶 |
2607 |
|
|
|
13060 |
13060 |
-35 |
0 |
6 |
0 |
|
2025-09-09 |
20号胶 |
2608 |
|
|
|
12865 |
12865 |
-235 |
0 |
5 |
0 |
|
2025-09-09 |
20号胶 |
2509 |
12890 |
12950 |
12815 |
12945 |
12890 |
100 |
130 |
850 |
50 |
|
2025-09-08 |
20号胶 |
2510 |
13075 |
13075 |
12880 |
12980 |
12975 |
85 |
38015 |
25003 |
6311 |
|
2025-09-08 |