UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 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 | 11995 | 12015 | 11945 | 11960 | 11975 | 80 | 420 | 3150 | -50 | 2025-12-05 | |
| 20号胶 | 2601 | 11990 | 12090 | 11965 | 12045 | 12020 | 70 | 36407 | 33701 | -3184 | 2025-12-05 | |
| 20号胶 | 2602 | 11975 | 12070 | 11965 | 12040 | 12015 | 65 | 35009 | 50598 | 1619 | 2025-12-05 | |
| 20号胶 | 2603 | 11985 | 12085 | 11975 | 12050 | 12030 | 70 | 7800 | 18608 | 350 | 2025-12-05 | |
| 20号胶 | 2604 | 11980 | 12095 | 11980 | 12065 | 12045 | 60 | 1832 | 2558 | 52 | 2025-12-05 | |
| 20号胶 | 2605 | 12025 | 12110 | 12010 | 12050 | 12060 | 60 | 573 | 2515 | 177 | 2025-12-05 | |
| 20号胶 | 2606 | 12065 | 12110 | 12040 | 12070 | 12075 | 30 | 15 | 35 | 4 | 2025-12-05 | |
| 20号胶 | 2607 | 12080 | 12080 | 0 | 0 | 12 | 0 | 2025-12-05 | ||||
| 20号胶 | 2608 | 12100 | 12100 | 0 | 0 | 24 | 0 | 2025-12-05 | ||||
| 20号胶 | 2609 | 12105 | 12105 | 0 | 0 | 12 | 0 | 2025-12-05 | ||||
| 20号胶 | 2610 | 12385 | 12385 | 0 | 0 | 4 | 0 | 2025-12-05 | ||||
| 20号胶 | 2611 | 12395 | 12395 | 0 | 0 | 0 | 0 | 2025-12-05 | ||||
| 20号胶 | 2512 | 11950 | 11950 | 11865 | 11945 | 11895 | -145 | 130 | 3200 | 10 | 2025-12-04 | |
| 20号胶 | 2601 | 12100 | 12105 | 11840 | 11970 | 11950 | -145 | 58634 | 36885 | -2375 | 2025-12-04 | |
| 20号胶 | 2602 | 12085 | 12105 | 11850 | 11965 | 11950 | -145 | 44976 | 48979 | 3346 | 2025-12-04 | |
| 20号胶 | 2603 | 12080 | 12115 | 11875 | 11965 | 11960 | -165 | 11843 | 18258 | 2753 | 2025-12-04 | |
| 20号胶 | 2604 | 12090 | 12115 | 11895 | 11990 | 11985 | -155 | 935 | 2506 | 109 | 2025-12-04 | |
| 20号胶 | 2605 | 12130 | 12140 | 11915 | 12000 | 12000 | -165 | 279 | 2338 | 108 | 2025-12-04 | |
| 20号胶 | 2606 | 12145 | 12145 | 11990 | 12045 | 12045 | -125 | 9 | 31 | 4 | 2025-12-04 | |
| 20号胶 | 2607 | 12080 | 12080 | 12080 | 12080 | 12080 | -135 | 1 | 12 | 0 | 2025-12-04 | |
| 20号胶 | 2608 | 12120 | 12120 | 12085 | 12090 | 12100 | -115 | 4 | 24 | 2 | 2025-12-04 | |
| 20号胶 | 2609 | 12090 | 12120 | 12090 | 12120 | 12105 | -140 | 3 | 12 | 1 | 2025-12-04 | |
| 20号胶 | 2610 | 12385 | 12385 | -55 | 0 | 4 | 0 | 2025-12-04 | ||||
| 20号胶 | 2611 | 12395 | 12395 | -10 | 0 | 0 | 0 | 2025-12-04 | ||||
| 20号胶 | 2512 | 12070 | 12070 | 12010 | 12010 | 12040 | -115 | 110 | 3190 | -10 | 2025-12-03 | |
| 20号胶 | 2601 | 12180 | 12195 | 12015 | 12085 | 12095 | -95 | 52561 | 39260 | -3018 | 2025-12-03 | |
| 20号胶 | 2602 | 12200 | 12200 | 12025 | 12085 | 12095 | -95 | 35093 | 45633 | 2330 | 2025-12-03 | |
| 20号胶 | 2603 | 12260 | 12260 | 12050 | 12105 | 12125 | -85 | 6317 | 15505 | 826 | 2025-12-03 | |
| 20号胶 | 2604 | 12255 | 12255 | 12070 | 12120 | 12140 | -80 | 765 | 2397 | -17 | 2025-12-03 | |
| 20号胶 | 2605 | 12225 | 12270 | 12095 | 12160 | 12165 | -75 | 545 | 2230 | -24 | 2025-12-03 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号