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 | 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 | |
| 20号胶 | 2511 | 13100 | 13130 | 12930 | 13045 | 13030 | 75 | 86083 | 72778 | 3392 | 2025-09-08 | |
| 20号胶 | 2512 | 13120 | 13155 | 12965 | 13080 | 13065 | 75 | 6915 | 22984 | 694 | 2025-09-08 | |
| 20号胶 | 2601 | 13190 | 13195 | 12995 | 13115 | 13090 | 65 | 10311 | 19803 | 1201 | 2025-09-08 | |
| 20号胶 | 2602 | 13195 | 13195 | 13000 | 13115 | 13100 | 50 | 214 | 3315 | 33 | 2025-09-08 | |
| 20号胶 | 2603 | 13120 | 13120 | 12985 | 13100 | 13055 | 45 | 29 | 1334 | 2 | 2025-09-08 | |
| 20号胶 | 2604 | 13100 | 13105 | 12985 | 13065 | 13045 | 35 | 317 | 1649 | 123 | 2025-09-08 | |
| 20号胶 | 2605 | 13095 | 13095 | 13000 | 13000 | 13050 | 60 | 7 | 232 | 2 | 2025-09-08 | |
| 20号胶 | 2606 | 13080 | 13095 | 13080 | 13095 | 13085 | 85 | 2 | 13 | 1 | 2025-09-08 | |
| 20号胶 | 2607 | 13125 | 13125 | 13070 | 13070 | 13095 | 215 | 2 | 6 | 0 | 2025-09-08 | |
| 20号胶 | 2608 | 13110 | 13110 | 13090 | 13090 | 13100 | 185 | 2 | 5 | 1 | 2025-09-08 | |
| 20号胶 | 2509 | 12600 | 13000 | 12600 | 13000 | 12790 | 140 | 160 | 900 | -30 | 2025-09-05 | |
| 20号胶 | 2510 | 12735 | 13145 | 12655 | 13090 | 12890 | 170 | 76555 | 31314 | -1759 | 2025-09-05 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号