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 |
2512 |
12040 |
12090 |
11425 |
11430 |
11715 |
-235 |
1410 |
1372 |
207 |
|
2025-05-30 |
20号胶 |
2601 |
12075 |
12075 |
11460 |
11490 |
11765 |
-195 |
1463 |
3172 |
165 |
|
2025-05-30 |
20号胶 |
2602 |
12065 |
12065 |
11510 |
11510 |
11750 |
-235 |
14 |
39 |
2 |
|
2025-05-30 |
20号胶 |
2603 |
12190 |
12190 |
11560 |
11560 |
11905 |
-150 |
7 |
33 |
-2 |
|
2025-05-30 |
20号胶 |
2604 |
12085 |
12085 |
11600 |
11600 |
11880 |
-190 |
3 |
25 |
0 |
|
2025-05-30 |
20号胶 |
2605 |
12220 |
12220 |
11865 |
11865 |
12040 |
-135 |
2 |
8 |
0 |
|
2025-05-30 |
20号胶 |
2506 |
12400 |
12775 |
12360 |
12690 |
12565 |
-120 |
5012 |
4981 |
-1447 |
|
2025-05-29 |
20号胶 |
2507 |
12275 |
12680 |
12235 |
12580 |
12445 |
-75 |
182135 |
52829 |
-4417 |
|
2025-05-29 |
20号胶 |
2508 |
12110 |
12420 |
12025 |
12365 |
12230 |
-130 |
37137 |
37428 |
3511 |
|
2025-05-29 |
20号胶 |
2509 |
11995 |
12260 |
11905 |
12225 |
12095 |
-170 |
27221 |
31842 |
1702 |
|
2025-05-29 |
20号胶 |
2510 |
11960 |
12190 |
11855 |
12155 |
12015 |
-225 |
2864 |
4582 |
171 |
|
2025-05-29 |
20号胶 |
2511 |
11950 |
12155 |
11810 |
12105 |
11990 |
-220 |
815 |
1273 |
-96 |
|
2025-05-29 |
20号胶 |
2512 |
11955 |
12140 |
11805 |
12080 |
11950 |
-115 |
689 |
1165 |
-56 |
|
2025-05-29 |
20号胶 |
2601 |
11995 |
12160 |
11825 |
12140 |
11960 |
-350 |
1002 |
3007 |
13 |
|
2025-05-29 |
20号胶 |
2602 |
12000 |
12105 |
11905 |
12105 |
11985 |
-520 |
27 |
37 |
1 |
|
2025-05-29 |
20号胶 |
2603 |
12045 |
12190 |
11960 |
12190 |
12055 |
-280 |
11 |
35 |
-3 |
|
2025-05-29 |
20号胶 |
2604 |
12090 |
12115 |
12045 |
12085 |
12070 |
-360 |
12 |
25 |
1 |
|
2025-05-29 |
20号胶 |
2605 |
12145 |
12270 |
12065 |
12220 |
12175 |
-410 |
4 |
8 |
0 |
|
2025-05-29 |
20号胶 |
2506 |
12990 |
12990 |
12345 |
12370 |
12685 |
-230 |
9536 |
6428 |
-2888 |
|
2025-05-28 |
20号胶 |
2507 |
12870 |
12885 |
12200 |
12245 |
12520 |
-305 |
206531 |
57246 |
-7031 |
|
2025-05-28 |
20号胶 |
2508 |
12690 |
12700 |
12040 |
12085 |
12360 |
-270 |
47587 |
33917 |
757 |
|
2025-05-28 |
20号胶 |
2509 |
12610 |
12610 |
11945 |
11975 |
12265 |
-240 |
33161 |
30140 |
2167 |
|
2025-05-28 |
20号胶 |
2510 |
12505 |
12570 |
11920 |
11945 |
12240 |
-200 |
4006 |
4411 |
443 |
|
2025-05-28 |
20号胶 |
2511 |
12505 |
12545 |
11920 |
11945 |
12210 |
-240 |
846 |
1369 |
129 |
|
2025-05-28 |
20号胶 |
2512 |
12530 |
12550 |
11955 |
11955 |
12065 |
-355 |
297 |
1221 |
138 |
|
2025-05-28 |
20号胶 |
2601 |
12615 |
12645 |
11960 |
11985 |
12310 |
-195 |
847 |
2994 |
244 |
|
2025-05-28 |
20号胶 |
2602 |
12605 |
12605 |
12330 |
12330 |
12505 |
-110 |
3 |
36 |
-1 |
|
2025-05-28 |
20号胶 |
2603 |
12685 |
12685 |
12000 |
12000 |
12335 |
-250 |
8 |
38 |
-2 |
|
2025-05-28 |
20号胶 |
2604 |
12635 |
12635 |
12200 |
12200 |
12430 |
-195 |
4 |
24 |
-1 |
|
2025-05-28 |
20号胶 |
2605 |
12690 |
12735 |
12295 |
12295 |
12585 |
-80 |
5 |
8 |
0 |
|
2025-05-28 |