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 | 12305 | 12350 | 12220 | 12300 | 12280 | -25 | 3742 | 9245 | -1394 | 2025-09-19 | |
| 20号胶 | 2511 | 12350 | 12365 | 12225 | 12300 | 12290 | -40 | 83165 | 65754 | -3399 | 2025-09-19 | |
| 20号胶 | 2512 | 12380 | 12410 | 12285 | 12350 | 12335 | -20 | 16509 | 29148 | 1443 | 2025-09-19 | |
| 20号胶 | 2601 | 12425 | 12445 | 12320 | 12395 | 12370 | -30 | 14336 | 22346 | 779 | 2025-09-19 | |
| 20号胶 | 2602 | 12440 | 12440 | 12340 | 12415 | 12405 | -50 | 193 | 3290 | -20 | 2025-09-19 | |
| 20号胶 | 2603 | 12405 | 12405 | 12350 | 12350 | 12375 | -60 | 11 | 1498 | -1 | 2025-09-19 | |
| 20号胶 | 2604 | 12500 | 12500 | 12365 | 12435 | 12435 | 30 | 33 | 1672 | 6 | 2025-09-19 | |
| 20号胶 | 2605 | 12480 | 12480 | 12465 | 12465 | 12470 | 15 | 2 | 241 | 1 | 2025-09-19 | |
| 20号胶 | 2606 | 12440 | 12440 | 0 | 0 | 11 | 0 | 2025-09-19 | ||||
| 20号胶 | 2607 | 12650 | 12650 | -5 | 0 | 6 | 0 | 2025-09-19 | ||||
| 20号胶 | 2608 | 12685 | 12685 | 0 | 0 | 6 | 0 | 2025-09-19 | ||||
| 20号胶 | 2609 | 12510 | 12510 | 0 | 0 | 0 | 0 | 2025-09-19 | ||||
| 20号胶 | 2510 | 12540 | 12540 | 12160 | 12300 | 12305 | -265 | 5061 | 10639 | -995 | 2025-09-18 | |
| 20号胶 | 2511 | 12550 | 12550 | 12190 | 12300 | 12330 | -265 | 118055 | 69153 | 3914 | 2025-09-18 | |
| 20号胶 | 2512 | 12600 | 12600 | 12235 | 12345 | 12355 | -275 | 17991 | 27705 | 1398 | 2025-09-18 | |
| 20号胶 | 2601 | 12645 | 12645 | 12270 | 12380 | 12400 | -260 | 23062 | 21567 | -19 | 2025-09-18 | |
| 20号胶 | 2602 | 12640 | 12675 | 12290 | 12380 | 12455 | -195 | 479 | 3310 | 65 | 2025-09-18 | |
| 20号胶 | 2603 | 12610 | 12625 | 12300 | 12300 | 12435 | -200 | 41 | 1499 | -17 | 2025-09-18 | |
| 20号胶 | 2604 | 12585 | 12625 | 12325 | 12385 | 12405 | -260 | 99 | 1666 | 6 | 2025-09-18 | |
| 20号胶 | 2605 | 12555 | 12580 | 12360 | 12475 | 12455 | -215 | 12 | 240 | 1 | 2025-09-18 | |
| 20号胶 | 2606 | 12440 | 12440 | 12440 | 12440 | 12440 | -195 | 1 | 11 | -1 | 2025-09-18 | |
| 20号胶 | 2607 | 12655 | 12655 | 0 | 0 | 6 | 0 | 2025-09-18 | ||||
| 20号胶 | 2608 | 12685 | 12685 | 0 | 0 | 6 | 0 | 2025-09-18 | ||||
| 20号胶 | 2609 | 12585 | 12585 | 12440 | 12440 | 12510 | -175 | 2 | 0 | 0 | 2025-09-18 | |
| 20号胶 | 2510 | 12675 | 12675 | 12470 | 12530 | 12570 | -70 | 3689 | 11634 | -684 | 2025-09-17 | |
| 20号胶 | 2511 | 12715 | 12715 | 12505 | 12590 | 12595 | -95 | 69049 | 65239 | 148 | 2025-09-17 | |
| 20号胶 | 2512 | 12750 | 12750 | 12550 | 12630 | 12630 | -95 | 6583 | 26307 | 753 | 2025-09-17 | |
| 20号胶 | 2601 | 12740 | 12780 | 12585 | 12665 | 12660 | -95 | 13338 | 21586 | 85 | 2025-09-17 | |
| 20号胶 | 2602 | 12770 | 12770 | 12605 | 12675 | 12650 | -135 | 540 | 3245 | -46 | 2025-09-17 | |
| 20号胶 | 2603 | 12755 | 12765 | 12620 | 12660 | 12635 | -145 | 151 | 1516 | 116 | 2025-09-17 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号