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 | 2608 | 12650 | 12650 | 12650 | 12650 | 12650 | -180 | 1 | 1 | 1 | 2025-08-20 | |
| 20号胶 | 2509 | 12570 | 12725 | 12555 | 12630 | 12630 | 40 | 8037 | 9427 | -1029 | 2025-08-19 | |
| 20号胶 | 2510 | 12620 | 12790 | 12620 | 12690 | 12700 | 40 | 75763 | 58095 | -399 | 2025-08-19 | |
| 20号胶 | 2511 | 12670 | 12825 | 12655 | 12730 | 12725 | 30 | 5631 | 17500 | 214 | 2025-08-19 | |
| 20号胶 | 2512 | 12720 | 12830 | 12700 | 12765 | 12760 | 30 | 192 | 3655 | -9 | 2025-08-19 | |
| 20号胶 | 2601 | 12755 | 12900 | 12730 | 12805 | 12800 | 25 | 2566 | 12728 | -69 | 2025-08-19 | |
| 20号胶 | 2602 | 12830 | 12865 | 12730 | 12755 | 12770 | 30 | 567 | 2076 | 246 | 2025-08-19 | |
| 20号胶 | 2603 | 12815 | 12840 | 12810 | 12840 | 12820 | 75 | 19 | 98 | 12 | 2025-08-19 | |
| 20号胶 | 2604 | 12830 | 12830 | 12795 | 12795 | 12815 | 70 | 3 | 27 | 1 | 2025-08-19 | |
| 20号胶 | 2605 | 12960 | 12965 | 12825 | 12825 | 12905 | 90 | 8 | 20 | 5 | 2025-08-19 | |
| 20号胶 | 2606 | 12760 | 12760 | 0 | 0 | 4 | 0 | 2025-08-19 | ||||
| 20号胶 | 2607 | 12900 | 12900 | 0 | 0 | 5 | 0 | 2025-08-19 | ||||
| 20号胶 | 2608 | 12830 | 12830 | 0 | 0 | 0 | 0 | 2025-08-19 | ||||
| 20号胶 | 2509 | 12680 | 12695 | 12515 | 12575 | 12590 | 60 | 10284 | 10456 | -1514 | 2025-08-18 | |
| 20号胶 | 2510 | 12710 | 12775 | 12585 | 12650 | 12660 | 70 | 66942 | 58494 | 710 | 2025-08-18 | |
| 20号胶 | 2511 | 12740 | 12805 | 12620 | 12680 | 12695 | 65 | 6512 | 17286 | 636 | 2025-08-18 | |
| 20号胶 | 2512 | 12755 | 12835 | 12670 | 12710 | 12730 | 30 | 592 | 3664 | -12 | 2025-08-18 | |
| 20号胶 | 2601 | 12875 | 12880 | 12700 | 12740 | 12775 | 55 | 3037 | 12797 | 150 | 2025-08-18 | |
| 20号胶 | 2602 | 12735 | 12845 | 12690 | 12745 | 12740 | 0 | 120 | 1830 | 9 | 2025-08-18 | |
| 20号胶 | 2603 | 12745 | 12745 | 12745 | 12745 | 12745 | -25 | 1 | 86 | 1 | 2025-08-18 | |
| 20号胶 | 2604 | 12745 | 12745 | 40 | 0 | 26 | 0 | 2025-08-18 | ||||
| 20号胶 | 2605 | 12850 | 12850 | 12780 | 12780 | 12815 | -45 | 2 | 15 | 0 | 2025-08-18 | |
| 20号胶 | 2606 | 12760 | 12760 | 0 | 0 | 4 | 0 | 2025-08-18 | ||||
| 20号胶 | 2607 | 12900 | 12900 | 12900 | 12900 | 12900 | 70 | 2 | 5 | 0 | 2025-08-18 | |
| 20号胶 | 2608 | 12830 | 12830 | 0 | 0 | 0 | 0 | 2025-08-18 | ||||
| 20号胶 | 2508 | 12495 | 12485 | 0 | 0 | 1810 | 0 | 2025-08-15 | ||||
| 20号胶 | 2509 | 12410 | 12705 | 12360 | 12640 | 12530 | -25 | 11440 | 11970 | -545 | 2025-08-15 | |
| 20号胶 | 2510 | 12490 | 12775 | 12430 | 12710 | 12590 | -30 | 80214 | 57784 | 1545 | 2025-08-15 | |
| 20号胶 | 2511 | 12490 | 12805 | 12465 | 12740 | 12630 | -20 | 7519 | 16650 | 599 | 2025-08-15 | |
| 20号胶 | 2512 | 12585 | 12835 | 12520 | 12775 | 12700 | 25 | 670 | 3676 | -38 | 2025-08-15 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号