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 |
2506 |
12740 |
12775 |
12560 |
12705 |
12670 |
-170 |
15757 |
13334 |
-4285 |
|
2025-05-26 |
20号胶 |
2507 |
12600 |
12690 |
12470 |
12645 |
12585 |
-170 |
134736 |
60115 |
-910 |
|
2025-05-26 |
20号胶 |
2508 |
12520 |
12570 |
12360 |
12505 |
12465 |
-190 |
29819 |
29041 |
1206 |
|
2025-05-26 |
20号胶 |
2509 |
12470 |
12485 |
12280 |
12410 |
12380 |
-220 |
23591 |
27022 |
-99 |
|
2025-05-26 |
20号胶 |
2510 |
12465 |
12475 |
12255 |
12385 |
12355 |
-245 |
4948 |
4373 |
-261 |
|
2025-05-26 |
20号胶 |
2511 |
12400 |
12475 |
12280 |
12420 |
12380 |
-265 |
234 |
1026 |
8 |
|
2025-05-26 |
20号胶 |
2512 |
12465 |
12510 |
12350 |
12435 |
12450 |
-270 |
119 |
872 |
67 |
|
2025-05-26 |
20号胶 |
2601 |
12520 |
12590 |
12360 |
12500 |
12505 |
-255 |
296 |
2574 |
62 |
|
2025-05-26 |
20号胶 |
2602 |
12555 |
12600 |
12430 |
12430 |
12505 |
-325 |
11 |
37 |
-1 |
|
2025-05-26 |
20号胶 |
2603 |
12670 |
12670 |
12510 |
12605 |
12600 |
-310 |
11 |
44 |
-1 |
|
2025-05-26 |
20号胶 |
2604 |
12685 |
12740 |
12535 |
12535 |
12680 |
-280 |
9 |
27 |
-1 |
|
2025-05-26 |
20号胶 |
2605 |
12760 |
12765 |
12605 |
12605 |
12715 |
-245 |
4 |
7 |
0 |
|
2025-05-26 |
20号胶 |
2506 |
12830 |
12930 |
12700 |
12720 |
12840 |
-10 |
19439 |
17619 |
-2081 |
|
2025-05-23 |
20号胶 |
2507 |
12730 |
12860 |
12620 |
12625 |
12755 |
-30 |
118360 |
61025 |
1707 |
|
2025-05-23 |
20号胶 |
2508 |
12655 |
12750 |
12530 |
12530 |
12655 |
-55 |
19969 |
27835 |
1826 |
|
2025-05-23 |
20号胶 |
2509 |
12625 |
12690 |
12470 |
12470 |
12600 |
-65 |
18141 |
27121 |
2297 |
|
2025-05-23 |
20号胶 |
2510 |
12625 |
12700 |
12475 |
12475 |
12600 |
-80 |
2953 |
4634 |
395 |
|
2025-05-23 |
20号胶 |
2511 |
12685 |
12720 |
12520 |
12540 |
12645 |
-80 |
68 |
1018 |
7 |
|
2025-05-23 |
20号胶 |
2512 |
12705 |
12775 |
12685 |
12685 |
12720 |
-95 |
12 |
805 |
4 |
|
2025-05-23 |
20号胶 |
2601 |
12815 |
12860 |
12650 |
12660 |
12760 |
-125 |
276 |
2512 |
21 |
|
2025-05-23 |
20号胶 |
2602 |
12830 |
12900 |
12700 |
12700 |
12830 |
-65 |
15 |
38 |
-6 |
|
2025-05-23 |
20号胶 |
2603 |
12920 |
12935 |
12855 |
12855 |
12910 |
-35 |
13 |
45 |
-7 |
|
2025-05-23 |
20号胶 |
2604 |
13010 |
13020 |
12805 |
12805 |
12960 |
-140 |
11 |
28 |
-3 |
|
2025-05-23 |
20号胶 |
2605 |
13040 |
13040 |
12850 |
12850 |
12960 |
-80 |
4 |
7 |
-1 |
|
2025-05-23 |
20号胶 |
2506 |
12810 |
12935 |
12790 |
12820 |
12850 |
25 |
21480 |
19700 |
-2880 |
|
2025-05-22 |
20号胶 |
2507 |
12725 |
12880 |
12715 |
12730 |
12785 |
40 |
102043 |
59318 |
4 |
|
2025-05-22 |
20号胶 |
2508 |
12690 |
12800 |
12650 |
12655 |
12710 |
20 |
13835 |
26009 |
857 |
|
2025-05-22 |
20号胶 |
2509 |
12650 |
12755 |
12605 |
12615 |
12665 |
5 |
11007 |
24824 |
514 |
|
2025-05-22 |
20号胶 |
2510 |
12690 |
12780 |
12630 |
12630 |
12680 |
-15 |
993 |
4239 |
121 |
|
2025-05-22 |
20号胶 |
2511 |
12760 |
12845 |
12685 |
12715 |
12725 |
-70 |
217 |
1011 |
30 |
|
2025-05-22 |