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 | 2511 | 12530 | 12530 | 12385 | 12460 | 12490 | -25 | 113 | 496 | 45 | 2025-04-18 | |
| 20号胶 | 2512 | 12570 | 12580 | 12500 | 12525 | 12550 | -55 | 17 | 412 | -3 | 2025-04-18 | |
| 20号胶 | 2601 | 12640 | 12680 | 12525 | 12600 | 12625 | -35 | 174 | 2630 | -8 | 2025-04-18 | |
| 20号胶 | 2602 | 12730 | 12740 | 12645 | 12645 | 12695 | -50 | 8 | 28 | -4 | 2025-04-18 | |
| 20号胶 | 2603 | 12850 | 12860 | 12750 | 12775 | 12805 | -30 | 15 | 63 | 0 | 2025-04-18 | |
| 20号胶 | 2604 | 12870 | 12925 | 12855 | 12855 | 12890 | 5 | 6 | 9 | 0 | 2025-04-18 | |
| 20号胶 | 2505 | 12570 | 12685 | 12415 | 12505 | 12530 | -80 | 10444 | 26040 | -1141 | 2025-04-17 | |
| 20号胶 | 2506 | 12435 | 12580 | 12310 | 12415 | 12425 | -65 | 151021 | 64010 | -1301 | 2025-04-17 | |
| 20号胶 | 2507 | 12340 | 12495 | 12230 | 12345 | 12350 | -35 | 29976 | 39708 | 603 | 2025-04-17 | |
| 20号胶 | 2508 | 12285 | 12450 | 12170 | 12305 | 12300 | -10 | 10143 | 16898 | 2033 | 2025-04-17 | |
| 20号胶 | 2509 | 12225 | 12450 | 12190 | 12300 | 12315 | -5 | 5331 | 7232 | 1216 | 2025-04-17 | |
| 20号胶 | 2510 | 12330 | 12500 | 12280 | 12375 | 12455 | 15 | 209 | 837 | 125 | 2025-04-17 | |
| 20号胶 | 2511 | 12440 | 12605 | 12380 | 12480 | 12515 | -75 | 94 | 451 | 60 | 2025-04-17 | |
| 20号胶 | 2512 | 12530 | 12760 | 12525 | 12665 | 12605 | -105 | 17 | 415 | 2 | 2025-04-17 | |
| 20号胶 | 2601 | 12635 | 12790 | 12570 | 12590 | 12660 | -5 | 453 | 2638 | 321 | 2025-04-17 | |
| 20号胶 | 2602 | 12620 | 12850 | 12620 | 12675 | 12745 | -70 | 17 | 32 | 0 | 2025-04-17 | |
| 20号胶 | 2603 | 12815 | 12910 | 12755 | 12810 | 12835 | -45 | 26 | 63 | 0 | 2025-04-17 | |
| 20号胶 | 2604 | 12815 | 12975 | 12815 | 12860 | 12885 | -75 | 5 | 9 | 3 | 2025-04-17 | |
| 20号胶 | 2505 | 12695 | 12790 | 12400 | 12470 | 12610 | -215 | 15015 | 27181 | -1176 | 2025-04-16 | |
| 20号胶 | 2506 | 12570 | 12685 | 12285 | 12350 | 12490 | -210 | 180201 | 65311 | 3444 | 2025-04-16 | |
| 20号胶 | 2507 | 12495 | 12585 | 12180 | 12260 | 12385 | -220 | 39314 | 39105 | 3332 | 2025-04-16 | |
| 20号胶 | 2508 | 12465 | 12515 | 12140 | 12205 | 12310 | -225 | 9986 | 14865 | 1311 | 2025-04-16 | |
| 20号胶 | 2509 | 12465 | 12510 | 12135 | 12215 | 12320 | -230 | 4201 | 6016 | 794 | 2025-04-16 | |
| 20号胶 | 2510 | 12540 | 12540 | 12245 | 12255 | 12440 | -70 | 58 | 712 | 13 | 2025-04-16 | |
| 20号胶 | 2511 | 12645 | 12645 | 12335 | 12355 | 12590 | -65 | 100 | 391 | 19 | 2025-04-16 | |
| 20号胶 | 2512 | 12755 | 12835 | 12605 | 12640 | 12710 | -25 | 24 | 413 | 4 | 2025-04-16 | |
| 20号胶 | 2601 | 12850 | 12875 | 12500 | 12575 | 12665 | -235 | 147 | 2317 | -12 | 2025-04-16 | |
| 20号胶 | 2602 | 12965 | 12965 | 12660 | 12660 | 12815 | -175 | 5 | 32 | -2 | 2025-04-16 | |
| 20号胶 | 2603 | 12980 | 13060 | 12760 | 12765 | 12880 | -170 | 18 | 63 | 4 | 2025-04-16 | |
| 20号胶 | 2604 | 13115 | 13115 | 12815 | 12815 | 12960 | -90 | 6 | 6 | 6 | 2025-04-16 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号