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 |
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 |
20号胶 |
2506 |
12735 |
13165 |
12735 |
13020 |
12915 |
245 |
15386 |
9316 |
-4018 |
|
2025-05-27 |
20号胶 |
2507 |
12680 |
13030 |
12660 |
12915 |
12825 |
240 |
165882 |
64277 |
4162 |
|
2025-05-27 |
20号胶 |
2508 |
12565 |
12780 |
12500 |
12725 |
12630 |
165 |
32948 |
33160 |
4119 |
|
2025-05-27 |
20号胶 |
2509 |
12460 |
12635 |
12380 |
12620 |
12505 |
125 |
21972 |
27973 |
951 |
|
2025-05-27 |
20号胶 |
2510 |
12440 |
12580 |
12335 |
12560 |
12440 |
85 |
5486 |
3968 |
-405 |
|
2025-05-27 |
20号胶 |
2511 |
12500 |
12585 |
12345 |
12555 |
12450 |
70 |
690 |
1240 |
214 |
|
2025-05-27 |
20号胶 |
2512 |
12455 |
12590 |
12345 |
12590 |
12420 |
-30 |
1003 |
1083 |
211 |
|
2025-05-27 |
20号胶 |
2601 |
12550 |
12655 |
12420 |
12650 |
12505 |
0 |
1184 |
2750 |
176 |
|
2025-05-27 |
20号胶 |
2602 |
12545 |
12680 |
12500 |
12675 |
12615 |
110 |
12 |
37 |
0 |
|
2025-05-27 |
20号胶 |
2603 |
12610 |
12665 |
12520 |
12640 |
12585 |
-15 |
20 |
40 |
-4 |
|
2025-05-27 |
20号胶 |
2604 |
12660 |
12700 |
12545 |
12695 |
12625 |
-55 |
10 |
25 |
-2 |
|
2025-05-27 |
20号胶 |
2605 |
12665 |
12710 |
12635 |
12710 |
12665 |
-50 |
10 |
8 |
1 |
|
2025-05-27 |
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 |