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 | 2505 | 12715 | 12720 | 12430 | 12520 | 12550 | -160 | 6859 | 22687 | -1832 | 2025-04-22 | |
| 20号胶 | 2506 | 12605 | 12625 | 12345 | 12420 | 12460 | -160 | 134936 | 62363 | -1248 | 2025-04-22 | |
| 20号胶 | 2507 | 12595 | 12595 | 12290 | 12375 | 12395 | -135 | 31064 | 40240 | -604 | 2025-04-22 | |
| 20号胶 | 2508 | 12525 | 12525 | 12255 | 12350 | 12360 | -105 | 12122 | 19279 | 338 | 2025-04-22 | |
| 20号胶 | 2509 | 12445 | 12460 | 12225 | 12325 | 12320 | -90 | 5278 | 10402 | 2096 | 2025-04-22 | |
| 20号胶 | 2510 | 12445 | 12515 | 12290 | 12390 | 12410 | -70 | 633 | 1754 | 156 | 2025-04-22 | |
| 20号胶 | 2511 | 12550 | 12550 | 12395 | 12450 | 12470 | -30 | 157 | 851 | 62 | 2025-04-22 | |
| 20号胶 | 2512 | 12615 | 12620 | 12420 | 12515 | 12565 | -50 | 109 | 494 | 70 | 2025-04-22 | |
| 20号胶 | 2601 | 12750 | 12750 | 12250 | 12595 | 12615 | -5 | 284 | 2591 | 54 | 2025-04-22 | |
| 20号胶 | 2602 | 12895 | 12895 | 12650 | 12650 | 12800 | 10 | 11 | 28 | -5 | 2025-04-22 | |
| 20号胶 | 2603 | 12920 | 12920 | 12705 | 12720 | 12770 | -105 | 11 | 66 | 1 | 2025-04-22 | |
| 20号胶 | 2604 | 12820 | 12820 | 12715 | 12760 | 12770 | -130 | 10 | 17 | 2 | 2025-04-22 | |
| 20号胶 | 2505 | 12565 | 12840 | 12520 | 12745 | 12710 | 160 | 8290 | 24519 | -986 | 2025-04-21 | |
| 20号胶 | 2506 | 12455 | 12760 | 12400 | 12655 | 12620 | 180 | 186047 | 63611 | 164 | 2025-04-21 | |
| 20号胶 | 2507 | 12415 | 12670 | 12320 | 12595 | 12530 | 175 | 40423 | 40844 | 546 | 2025-04-21 | |
| 20号胶 | 2508 | 12325 | 12610 | 12265 | 12535 | 12465 | 160 | 13239 | 18941 | 996 | 2025-04-21 | |
| 20号胶 | 2509 | 12315 | 12570 | 12240 | 12495 | 12410 | 115 | 5049 | 8306 | 604 | 2025-04-21 | |
| 20号胶 | 2510 | 12315 | 12600 | 12315 | 12540 | 12480 | 100 | 1703 | 1598 | 639 | 2025-04-21 | |
| 20号胶 | 2511 | 12435 | 12685 | 12405 | 12610 | 12500 | 10 | 600 | 789 | 293 | 2025-04-21 | |
| 20号胶 | 2512 | 12515 | 12730 | 12465 | 12715 | 12615 | 65 | 61 | 424 | 12 | 2025-04-21 | |
| 20号胶 | 2601 | 12545 | 12830 | 12515 | 12750 | 12620 | -5 | 551 | 2537 | -93 | 2025-04-21 | |
| 20号胶 | 2602 | 12675 | 12910 | 12610 | 12895 | 12790 | 95 | 35 | 33 | 5 | 2025-04-21 | |
| 20号胶 | 2603 | 12735 | 12940 | 12705 | 12920 | 12875 | 70 | 15 | 65 | 2 | 2025-04-21 | |
| 20号胶 | 2604 | 12820 | 13000 | 12785 | 12925 | 12900 | 10 | 14 | 15 | 6 | 2025-04-21 | |
| 20号胶 | 2505 | 12545 | 12640 | 12450 | 12565 | 12550 | 20 | 7908 | 25505 | -535 | 2025-04-18 | |
| 20号胶 | 2506 | 12460 | 12545 | 12335 | 12450 | 12440 | 15 | 139109 | 63447 | -563 | 2025-04-18 | |
| 20号胶 | 2507 | 12415 | 12460 | 12260 | 12385 | 12355 | 5 | 30589 | 40298 | 590 | 2025-04-18 | |
| 20号胶 | 2508 | 12365 | 12385 | 12215 | 12315 | 12305 | 5 | 9326 | 17945 | 1047 | 2025-04-18 | |
| 20号胶 | 2509 | 12315 | 12355 | 12200 | 12290 | 12295 | -20 | 2570 | 7702 | 470 | 2025-04-18 | |
| 20号胶 | 2510 | 12385 | 12425 | 12280 | 12330 | 12380 | -75 | 240 | 959 | 122 | 2025-04-18 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号