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 | 15250 | 15500 | 15190 | 15240 | 15290 | 130 | 140 | 296 | -3 | 2025-03-03 | |
| 20号胶 | 2510 | 15225 | 15330 | 15225 | 15250 | 15240 | 70 | 11 | 63 | 7 | 2025-03-03 | |
| 20号胶 | 2511 | 15270 | 15345 | 15265 | 15305 | 15295 | 95 | 4 | 20 | 0 | 2025-03-03 | |
| 20号胶 | 2512 | 15275 | 15275 | 0 | 0 | 29 | 0 | 2025-03-03 | ||||
| 20号胶 | 2601 | 15325 | 15435 | 15290 | 15350 | 15365 | 65 | 13 | 131 | 5 | 2025-03-03 | |
| 20号胶 | 2602 | 15250 | 15250 | 0 | 0 | 3 | 0 | 2025-03-03 | ||||
| 20号胶 | 2503 | 15640 | 15780 | 15540 | 15775 | 15655 | 80 | 4660 | 8089 | -2531 | 2025-02-28 | |
| 20号胶 | 2504 | 15340 | 15465 | 15170 | 15415 | 15320 | 140 | 156883 | 68534 | -4006 | 2025-02-28 | |
| 20号胶 | 2505 | 15235 | 15345 | 15020 | 15255 | 15185 | 130 | 88518 | 89418 | 5400 | 2025-02-28 | |
| 20号胶 | 2506 | 15235 | 15425 | 14970 | 15205 | 15140 | 125 | 19402 | 32218 | 1340 | 2025-02-28 | |
| 20号胶 | 2507 | 15215 | 15325 | 14990 | 15210 | 15150 | 105 | 2678 | 7192 | 837 | 2025-02-28 | |
| 20号胶 | 2508 | 15245 | 15250 | 15040 | 15100 | 15125 | 40 | 18 | 173 | 6 | 2025-02-28 | |
| 20号胶 | 2509 | 15230 | 15300 | 14980 | 15215 | 15160 | 100 | 110 | 299 | 19 | 2025-02-28 | |
| 20号胶 | 2510 | 15180 | 15195 | 15120 | 15190 | 15170 | 135 | 6 | 56 | 3 | 2025-02-28 | |
| 20号胶 | 2511 | 15215 | 15335 | 15070 | 15335 | 15200 | 10 | 5 | 20 | 3 | 2025-02-28 | |
| 20号胶 | 2512 | 15310 | 15365 | 15110 | 15335 | 15275 | 115 | 8 | 29 | 0 | 2025-02-28 | |
| 20号胶 | 2601 | 15350 | 15365 | 15150 | 15340 | 15300 | 125 | 29 | 126 | 1 | 2025-02-28 | |
| 20号胶 | 2602 | 15250 | 15250 | 15250 | 15250 | 15250 | 10 | 1 | 3 | 1 | 2025-02-28 | |
| 20号胶 | 2503 | 15610 | 15685 | 15420 | 15640 | 15575 | -50 | 3644 | 10620 | -1758 | 2025-02-27 | |
| 20号胶 | 2504 | 15270 | 15360 | 15045 | 15325 | 15180 | -90 | 168707 | 72540 | -9637 | 2025-02-27 | |
| 20号胶 | 2505 | 15130 | 15225 | 14900 | 15185 | 15055 | -50 | 78433 | 84018 | 6699 | 2025-02-27 | |
| 20号胶 | 2506 | 15080 | 15180 | 14865 | 15150 | 15015 | -35 | 21514 | 30878 | 3790 | 2025-02-27 | |
| 20号胶 | 2507 | 15080 | 15195 | 14880 | 15165 | 15045 | -20 | 3717 | 6355 | 1541 | 2025-02-27 | |
| 20号胶 | 2508 | 14955 | 15140 | 14955 | 15120 | 15085 | 25 | 9 | 167 | 2 | 2025-02-27 | |
| 20号胶 | 2509 | 15000 | 15170 | 14915 | 15145 | 15060 | 10 | 49 | 280 | -4 | 2025-02-27 | |
| 20号胶 | 2510 | 15015 | 15185 | 14960 | 15185 | 15035 | -130 | 8 | 53 | 0 | 2025-02-27 | |
| 20号胶 | 2511 | 15130 | 15235 | 15130 | 15190 | 15190 | 140 | 4 | 17 | 2 | 2025-02-27 | |
| 20号胶 | 2512 | 15065 | 15275 | 15015 | 15275 | 15160 | 80 | 12 | 29 | 2 | 2025-02-27 | |
| 20号胶 | 2601 | 15090 | 15305 | 15000 | 15290 | 15175 | 90 | 84 | 125 | -12 | 2025-02-27 | |
| 20号胶 | 2602 | 15240 | 15240 | 0 | 0 | 2 | 0 | 2025-02-27 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号