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 | 12740 | 12765 | 12425 | 12610 | 12605 | -385 | 1298 | 3088 | -433 | 2025-07-29 | |
| 20号胶 | 2509 | 12810 | 12825 | 12480 | 12670 | 12665 | -320 | 110850 | 51979 | -3308 | 2025-07-29 | |
| 20号胶 | 2510 | 12800 | 12800 | 12485 | 12690 | 12665 | -290 | 42011 | 35500 | 3396 | 2025-07-29 | |
| 20号胶 | 2511 | 12800 | 12815 | 12500 | 12705 | 12665 | -265 | 8847 | 9358 | 1833 | 2025-07-29 | |
| 20号胶 | 2512 | 12845 | 12845 | 12550 | 12735 | 12665 | -340 | 1103 | 2801 | 299 | 2025-07-29 | |
| 20号胶 | 2601 | 12865 | 12885 | 12605 | 12810 | 12750 | -260 | 2866 | 8881 | 666 | 2025-07-29 | |
| 20号胶 | 2602 | 12840 | 12840 | 12840 | 12840 | 12840 | -370 | 1 | 331 | -1 | 2025-07-29 | |
| 20号胶 | 2603 | 12645 | 12685 | 12645 | 12685 | 12665 | -400 | 2 | 25 | 2 | 2025-07-29 | |
| 20号胶 | 2604 | 12725 | 12915 | 12665 | 12750 | 12760 | -385 | 11 | 16 | 1 | 2025-07-29 | |
| 20号胶 | 2605 | 12925 | 12925 | 12660 | 12845 | 12790 | -205 | 8 | 8 | 0 | 2025-07-29 | |
| 20号胶 | 2606 | 13050 | 13050 | -90 | 0 | 2 | 0 | 2025-07-29 | ||||
| 20号胶 | 2607 | 13020 | 13020 | -120 | 0 | 1 | 0 | 2025-07-29 | ||||
| 20号胶 | 2508 | 13300 | 13320 | 12650 | 12740 | 12990 | -195 | 4798 | 3521 | -795 | 2025-07-28 | |
| 20号胶 | 2509 | 13340 | 13385 | 12700 | 12810 | 12985 | -270 | 157787 | 55287 | -7224 | 2025-07-28 | |
| 20号胶 | 2510 | 13300 | 13355 | 12695 | 12780 | 12955 | -275 | 58236 | 32104 | 4535 | 2025-07-28 | |
| 20号胶 | 2511 | 13315 | 13360 | 12725 | 12800 | 12930 | -295 | 9751 | 7525 | 1621 | 2025-07-28 | |
| 20号胶 | 2512 | 13330 | 13380 | 12755 | 12825 | 13005 | -230 | 996 | 2502 | -43 | 2025-07-28 | |
| 20号胶 | 2601 | 13390 | 13405 | 12780 | 12865 | 13010 | -270 | 3235 | 8215 | 22 | 2025-07-28 | |
| 20号胶 | 2602 | 13370 | 13375 | 12975 | 12975 | 13210 | -55 | 22 | 332 | -15 | 2025-07-28 | |
| 20号胶 | 2603 | 13065 | 13065 | -290 | 0 | 23 | 0 | 2025-07-28 | ||||
| 20号胶 | 2604 | 13310 | 13310 | 13005 | 13005 | 13145 | -155 | 3 | 15 | 0 | 2025-07-28 | |
| 20号胶 | 2605 | 13030 | 13030 | 12970 | 12970 | 12995 | -365 | 3 | 8 | -1 | 2025-07-28 | |
| 20号胶 | 2606 | 13140 | 13140 | -140 | 0 | 2 | 0 | 2025-07-28 | ||||
| 20号胶 | 2607 | 13140 | 13140 | -340 | 0 | 1 | 0 | 2025-07-28 | ||||
| 20号胶 | 2508 | 13075 | 13355 | 13075 | 13270 | 13185 | 280 | 6193 | 4316 | -1589 | 2025-07-25 | |
| 20号胶 | 2509 | 13150 | 13420 | 13125 | 13320 | 13255 | 275 | 177597 | 62511 | -4041 | 2025-07-25 | |
| 20号胶 | 2510 | 13080 | 13390 | 13080 | 13300 | 13230 | 255 | 50432 | 27569 | 198 | 2025-07-25 | |
| 20号胶 | 2511 | 13090 | 13375 | 13075 | 13310 | 13225 | 155 | 4684 | 5904 | 358 | 2025-07-25 | |
| 20号胶 | 2512 | 13135 | 13395 | 13130 | 13330 | 13235 | 145 | 748 | 2545 | 120 | 2025-07-25 | |
| 20号胶 | 2601 | 13130 | 13440 | 13130 | 13360 | 13280 | 175 | 2862 | 8193 | 405 | 2025-07-25 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号