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 | 2508 | 12560 | 12840 | 12505 | 12655 | 12700 | 180 | 24388 | 13133 | -1409 | 2025-07-18 | |
| 20号胶 | 2509 | 12550 | 12870 | 12530 | 12675 | 12730 | 190 | 138880 | 68054 | -991 | 2025-07-18 | |
| 20号胶 | 2510 | 12600 | 12860 | 12540 | 12680 | 12730 | 170 | 24916 | 21124 | 1971 | 2025-07-18 | |
| 20号胶 | 2511 | 12575 | 12860 | 12545 | 12685 | 12765 | 190 | 3383 | 3754 | 1194 | 2025-07-18 | |
| 20号胶 | 2512 | 12620 | 12905 | 12590 | 12715 | 12825 | 215 | 1645 | 2460 | 611 | 2025-07-18 | |
| 20号胶 | 2601 | 12595 | 12935 | 12575 | 12760 | 12805 | 220 | 3754 | 5868 | 1329 | 2025-07-18 | |
| 20号胶 | 2602 | 12760 | 12925 | 12690 | 12710 | 12825 | 195 | 71 | 208 | 36 | 2025-07-18 | |
| 20号胶 | 2603 | 12875 | 12925 | 12760 | 12760 | 12860 | 365 | 6 | 25 | 1 | 2025-07-18 | |
| 20号胶 | 2604 | 12855 | 12855 | 12825 | 12825 | 12840 | 150 | 2 | 15 | 0 | 2025-07-18 | |
| 20号胶 | 2605 | 12870 | 12950 | 12760 | 12760 | 12885 | 190 | 6 | 18 | 4 | 2025-07-18 | |
| 20号胶 | 2606 | 12950 | 12950 | 12950 | 12950 | 12950 | 315 | 1 | 2 | 1 | 2025-07-18 | |
| 20号胶 | 2607 | 12520 | 12520 | 10 | 0 | 0 | 0 | 2025-07-18 | ||||
| 20号胶 | 2508 | 12455 | 12635 | 12395 | 12560 | 12520 | 155 | 24490 | 14542 | -2074 | 2025-07-17 | |
| 20号胶 | 2509 | 12470 | 12660 | 12420 | 12585 | 12540 | 150 | 118976 | 69045 | 2478 | 2025-07-17 | |
| 20号胶 | 2510 | 12480 | 12665 | 12430 | 12590 | 12560 | 160 | 12357 | 19153 | 638 | 2025-07-17 | |
| 20号胶 | 2511 | 12450 | 12670 | 12450 | 12605 | 12575 | 160 | 1000 | 2560 | 123 | 2025-07-17 | |
| 20号胶 | 2512 | 12525 | 12670 | 12485 | 12620 | 12610 | 165 | 570 | 1849 | 94 | 2025-07-17 | |
| 20号胶 | 2601 | 12485 | 12670 | 12480 | 12630 | 12585 | 135 | 1603 | 4539 | 66 | 2025-07-17 | |
| 20号胶 | 2602 | 12620 | 12640 | 12620 | 12640 | 12630 | 165 | 31 | 172 | 29 | 2025-07-17 | |
| 20号胶 | 2603 | 12495 | 12495 | 0 | 0 | 24 | 0 | 2025-07-17 | ||||
| 20号胶 | 2604 | 12690 | 12690 | 12690 | 12690 | 12690 | 155 | 1 | 15 | 0 | 2025-07-17 | |
| 20号胶 | 2605 | 12660 | 12730 | 12660 | 12730 | 12695 | 130 | 2 | 14 | 0 | 2025-07-17 | |
| 20号胶 | 2606 | 12635 | 12635 | 12635 | 12635 | 12635 | 70 | 1 | 1 | 0 | 2025-07-17 | |
| 20号胶 | 2607 | 12510 | 12510 | 0 | 0 | 0 | 0 | 2025-07-17 | ||||
| 20号胶 | 2508 | 12330 | 12480 | 12280 | 12470 | 12365 | -55 | 20875 | 16616 | -1653 | 2025-07-16 | |
| 20号胶 | 2509 | 12400 | 12500 | 12305 | 12490 | 12390 | -55 | 76889 | 66567 | 1192 | 2025-07-16 | |
| 20号胶 | 2510 | 12385 | 12505 | 12320 | 12495 | 12400 | -50 | 6867 | 18515 | 371 | 2025-07-16 | |
| 20号胶 | 2511 | 12395 | 12505 | 12340 | 12505 | 12415 | -35 | 527 | 2437 | 32 | 2025-07-16 | |
| 20号胶 | 2512 | 12420 | 12510 | 12365 | 12510 | 12445 | -10 | 159 | 1755 | 2 | 2025-07-16 | |
| 20号胶 | 2601 | 12400 | 12525 | 12375 | 12515 | 12450 | -35 | 512 | 4473 | 14 | 2025-07-16 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号