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 | 2510 | 12325 | 12380 | 12130 | 12220 | 12260 | -135 | 41832 | 40012 | 1482 | 2025-08-01 | |
| 20号胶 | 2511 | 12350 | 12410 | 12175 | 12250 | 12295 | -150 | 4492 | 10225 | -9 | 2025-08-01 | |
| 20号胶 | 2512 | 12390 | 12435 | 12210 | 12290 | 12340 | -125 | 706 | 1978 | -57 | 2025-08-01 | |
| 20号胶 | 2601 | 12435 | 12475 | 12240 | 12335 | 12385 | -105 | 4282 | 8145 | 208 | 2025-08-01 | |
| 20号胶 | 2602 | 12485 | 12485 | 12280 | 12330 | 12465 | -125 | 136 | 450 | 115 | 2025-08-01 | |
| 20号胶 | 2603 | 12310 | 12310 | 12310 | 12310 | 12310 | -340 | 1 | 27 | 1 | 2025-08-01 | |
| 20号胶 | 2604 | 12250 | 12325 | 12250 | 12325 | 12285 | -355 | 2 | 22 | 1 | 2025-08-01 | |
| 20号胶 | 2605 | 12500 | 12500 | 12350 | 12360 | 12430 | -155 | 8 | 14 | 2 | 2025-08-01 | |
| 20号胶 | 2606 | 12150 | 12425 | 12140 | 12425 | 12290 | -340 | 45 | 16 | 13 | 2025-08-01 | |
| 20号胶 | 2607 | 12550 | 12550 | 0 | 0 | 3 | 0 | 2025-08-01 | ||||
| 20号胶 | 2508 | 12465 | 12515 | 12185 | 12300 | 12320 | -220 | 881 | 2224 | -378 | 2025-07-31 | |
| 20号胶 | 2509 | 12575 | 12580 | 12235 | 12275 | 12365 | -245 | 93706 | 43054 | -4552 | 2025-07-31 | |
| 20号胶 | 2510 | 12610 | 12615 | 12285 | 12320 | 12395 | -240 | 39751 | 38530 | 389 | 2025-07-31 | |
| 20号胶 | 2511 | 12590 | 12630 | 12325 | 12350 | 12445 | -210 | 8047 | 10234 | 169 | 2025-07-31 | |
| 20号胶 | 2512 | 12660 | 12675 | 12355 | 12390 | 12465 | -245 | 2567 | 2035 | -879 | 2025-07-31 | |
| 20号胶 | 2601 | 12720 | 12725 | 12385 | 12435 | 12490 | -280 | 6711 | 7937 | -1206 | 2025-07-31 | |
| 20号胶 | 2602 | 12730 | 12740 | 12425 | 12450 | 12590 | -225 | 38 | 335 | 4 | 2025-07-31 | |
| 20号胶 | 2603 | 12745 | 12745 | 12540 | 12540 | 12650 | -190 | 4 | 26 | 1 | 2025-07-31 | |
| 20号胶 | 2604 | 12755 | 12755 | 12520 | 12530 | 12640 | -230 | 10 | 21 | 4 | 2025-07-31 | |
| 20号胶 | 2605 | 12780 | 12795 | 12480 | 12540 | 12585 | -275 | 19 | 12 | 2 | 2025-07-31 | |
| 20号胶 | 2606 | 12670 | 12670 | 12590 | 12590 | 12630 | -390 | 2 | 3 | 1 | 2025-07-31 | |
| 20号胶 | 2607 | 12550 | 12550 | 12550 | 12550 | 12550 | -330 | 1 | 3 | -1 | 2025-07-31 | |
| 20号胶 | 2508 | 12610 | 12670 | 12440 | 12525 | 12540 | -65 | 1204 | 2602 | -486 | 2025-07-30 | |
| 20号胶 | 2509 | 12710 | 12755 | 12485 | 12575 | 12610 | -55 | 108709 | 47606 | -4373 | 2025-07-30 | |
| 20号胶 | 2510 | 12770 | 12785 | 12520 | 12605 | 12635 | -30 | 40600 | 38141 | 2641 | 2025-07-30 | |
| 20号胶 | 2511 | 12780 | 12805 | 12540 | 12640 | 12655 | -10 | 5807 | 10065 | 707 | 2025-07-30 | |
| 20号胶 | 2512 | 12775 | 12835 | 12595 | 12700 | 12710 | 45 | 567 | 2914 | 113 | 2025-07-30 | |
| 20号胶 | 2601 | 12810 | 12920 | 12630 | 12735 | 12770 | 20 | 2370 | 9143 | 262 | 2025-07-30 | |
| 20号胶 | 2602 | 12840 | 12840 | 12785 | 12785 | 12815 | -25 | 3 | 331 | 0 | 2025-07-30 | |
| 20号胶 | 2603 | 12900 | 12900 | 12755 | 12755 | 12840 | 175 | 4 | 25 | 0 | 2025-07-30 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号