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 | 2501 | 14950 | 14950 | 14950 | 14950 | 14950 | 235 | 20 | 2640 | -20 | 2025-01-14 | |
| 20号胶 | 2502 | 14710 | 15235 | 14560 | 15230 | 14910 | 160 | 15452 | 11777 | -2018 | 2025-01-14 | |
| 20号胶 | 2503 | 14465 | 15030 | 14430 | 15025 | 14780 | 120 | 175820 | 81322 | 6594 | 2025-01-14 | |
| 20号胶 | 2504 | 14365 | 14850 | 14325 | 14845 | 14620 | 95 | 39632 | 31403 | 4108 | 2025-01-14 | |
| 20号胶 | 2505 | 14385 | 14760 | 14285 | 14750 | 14545 | 85 | 11911 | 12540 | 1916 | 2025-01-14 | |
| 20号胶 | 2506 | 14360 | 14715 | 14280 | 14710 | 14535 | 160 | 1714 | 1152 | 719 | 2025-01-14 | |
| 20号胶 | 2507 | 14300 | 14630 | 14300 | 14630 | 14485 | 110 | 21 | 50 | 6 | 2025-01-14 | |
| 20号胶 | 2508 | 14315 | 14595 | 14305 | 14565 | 14485 | 25 | 8 | 30 | 0 | 2025-01-14 | |
| 20号胶 | 2509 | 14410 | 14645 | 14410 | 14645 | 14515 | 60 | 8 | 74 | 4 | 2025-01-14 | |
| 20号胶 | 2510 | 14375 | 14670 | 14375 | 14670 | 14495 | 80 | 3 | 30 | 2 | 2025-01-14 | |
| 20号胶 | 2511 | 14395 | 14700 | 14395 | 14700 | 14560 | 90 | 3 | 9 | -1 | 2025-01-14 | |
| 20号胶 | 2512 | 14700 | 14700 | 14700 | 14700 | 14700 | 240 | 1 | 5 | 0 | 2025-01-14 | |
| 20号胶 | 2501 | 14715 | 14715 | 0 | 0 | 2660 | 0 | 2025-01-13 | ||||
| 20号胶 | 2502 | 14705 | 14850 | 14615 | 14655 | 14750 | 100 | 21795 | 13795 | -138 | 2025-01-13 | |
| 20号胶 | 2503 | 14600 | 14785 | 14505 | 14550 | 14660 | 60 | 149454 | 74728 | -914 | 2025-01-13 | |
| 20号胶 | 2504 | 14450 | 14665 | 14405 | 14440 | 14525 | 10 | 24292 | 27295 | 2988 | 2025-01-13 | |
| 20号胶 | 2505 | 14450 | 14610 | 14335 | 14395 | 14460 | 0 | 7901 | 10624 | 967 | 2025-01-13 | |
| 20号胶 | 2506 | 14410 | 14545 | 14285 | 14360 | 14375 | -45 | 455 | 433 | 159 | 2025-01-13 | |
| 20号胶 | 2507 | 14380 | 14475 | 14330 | 14475 | 14375 | -75 | 11 | 44 | 0 | 2025-01-13 | |
| 20号胶 | 2508 | 14390 | 14495 | 14390 | 14475 | 14460 | 0 | 5 | 30 | 0 | 2025-01-13 | |
| 20号胶 | 2509 | 14420 | 14545 | 14410 | 14450 | 14455 | -65 | 14 | 70 | 3 | 2025-01-13 | |
| 20号胶 | 2510 | 14440 | 14530 | 14380 | 14385 | 14415 | -120 | 16 | 28 | 3 | 2025-01-13 | |
| 20号胶 | 2511 | 14470 | 14470 | 14470 | 14470 | 14470 | -90 | 1 | 10 | 1 | 2025-01-13 | |
| 20号胶 | 2512 | 14460 | 14460 | -125 | 0 | 5 | 0 | 2025-01-13 | ||||
| 20号胶 | 2501 | 14700 | 14750 | 14700 | 14750 | 14715 | 420 | 30 | 2660 | -10 | 2025-01-10 | |
| 20号胶 | 2502 | 14420 | 14875 | 14420 | 14680 | 14650 | 350 | 27481 | 13933 | -2972 | 2025-01-10 | |
| 20号胶 | 2503 | 14400 | 14805 | 14400 | 14595 | 14600 | 325 | 151812 | 75642 | 7907 | 2025-01-10 | |
| 20号胶 | 2504 | 14400 | 14700 | 14375 | 14475 | 14515 | 270 | 20264 | 24307 | 1211 | 2025-01-10 | |
| 20号胶 | 2505 | 14280 | 14620 | 14280 | 14420 | 14460 | 220 | 6232 | 9657 | 682 | 2025-01-10 | |
| 20号胶 | 2506 | 14345 | 14570 | 14345 | 14390 | 14420 | 210 | 142 | 274 | 60 | 2025-01-10 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号