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 | 2507 | 12160 | 12200 | 12065 | 12065 | 12145 | 5 | 410 | 2190 | -130 | 2025-07-04 | |
| 20号胶 | 2508 | 12120 | 12250 | 12090 | 12095 | 12180 | 35 | 69535 | 33719 | -3007 | 2025-07-04 | |
| 20号胶 | 2509 | 12140 | 12225 | 12075 | 12085 | 12160 | 25 | 38650 | 58799 | -660 | 2025-07-04 | |
| 20号胶 | 2510 | 12105 | 12220 | 12080 | 12090 | 12155 | 30 | 3479 | 13573 | -153 | 2025-07-04 | |
| 20号胶 | 2511 | 12155 | 12220 | 12105 | 12105 | 12165 | 45 | 224 | 1876 | -41 | 2025-07-04 | |
| 20号胶 | 2512 | 12180 | 12230 | 12130 | 12130 | 12195 | 60 | 11 | 1433 | -4 | 2025-07-04 | |
| 20号胶 | 2601 | 12145 | 12230 | 12120 | 12120 | 12185 | 30 | 144 | 4219 | -7 | 2025-07-04 | |
| 20号胶 | 2602 | 12235 | 12235 | 12235 | 12235 | 12235 | -10 | 2 | 27 | -1 | 2025-07-04 | |
| 20号胶 | 2603 | 12205 | 12205 | 12190 | 12190 | 12195 | 105 | 2 | 27 | 0 | 2025-07-04 | |
| 20号胶 | 2604 | 12195 | 12195 | 0 | 0 | 15 | 0 | 2025-07-04 | ||||
| 20号胶 | 2605 | 12195 | 12270 | 12195 | 12270 | 12230 | 15 | 2 | 9 | 0 | 2025-07-04 | |
| 20号胶 | 2606 | 12260 | 12260 | 0 | 0 | 0 | 0 | 2025-07-04 | ||||
| 20号胶 | 2507 | 12285 | 12285 | 12020 | 12100 | 12140 | -105 | 320 | 2320 | -220 | 2025-07-03 | |
| 20号胶 | 2508 | 12295 | 12315 | 12010 | 12125 | 12145 | -125 | 86005 | 36726 | -2219 | 2025-07-03 | |
| 20号胶 | 2509 | 12240 | 12280 | 12010 | 12110 | 12135 | -90 | 50362 | 59459 | 3001 | 2025-07-03 | |
| 20号胶 | 2510 | 12235 | 12265 | 12015 | 12105 | 12125 | -85 | 5443 | 13726 | 489 | 2025-07-03 | |
| 20号胶 | 2511 | 12245 | 12270 | 12035 | 12115 | 12120 | -100 | 290 | 1917 | 122 | 2025-07-03 | |
| 20号胶 | 2512 | 12290 | 12305 | 12055 | 12105 | 12135 | -85 | 160 | 1437 | -21 | 2025-07-03 | |
| 20号胶 | 2601 | 12260 | 12315 | 12070 | 12140 | 12155 | -65 | 859 | 4226 | 92 | 2025-07-03 | |
| 20号胶 | 2602 | 12315 | 12315 | 12160 | 12160 | 12245 | -10 | 6 | 28 | -3 | 2025-07-03 | |
| 20号胶 | 2603 | 12090 | 12090 | 12090 | 12090 | 12090 | -130 | 1 | 27 | 0 | 2025-07-03 | |
| 20号胶 | 2604 | 12195 | 12195 | 12195 | 12195 | 12195 | -45 | 1 | 15 | -1 | 2025-07-03 | |
| 20号胶 | 2605 | 12330 | 12330 | 12140 | 12215 | 12215 | -70 | 6 | 9 | 0 | 2025-07-03 | |
| 20号胶 | 2606 | 12260 | 12260 | 0 | 0 | 0 | 0 | 2025-07-03 | ||||
| 20号胶 | 2507 | 12240 | 12300 | 12200 | 12270 | 12245 | 70 | 370 | 2540 | -230 | 2025-07-02 | |
| 20号胶 | 2508 | 12290 | 12340 | 12200 | 12275 | 12270 | 60 | 74845 | 38945 | -2115 | 2025-07-02 | |
| 20号胶 | 2509 | 12225 | 12305 | 12155 | 12240 | 12225 | 55 | 37618 | 56458 | 1215 | 2025-07-02 | |
| 20号胶 | 2510 | 12230 | 12285 | 12145 | 12235 | 12210 | 45 | 3549 | 13237 | -15 | 2025-07-02 | |
| 20号胶 | 2511 | 12225 | 12280 | 12160 | 12245 | 12220 | 40 | 288 | 1795 | 25 | 2025-07-02 | |
| 20号胶 | 2512 | 12210 | 12315 | 12150 | 12255 | 12220 | 40 | 113 | 1458 | -40 | 2025-07-02 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号