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 | 2505 | 12565 | 12840 | 12520 | 12745 | 12710 | 160 | 8290 | 24519 | -986 | 2025-04-21 | |
| 20号胶 | 2506 | 12455 | 12760 | 12400 | 12655 | 12620 | 180 | 186047 | 63611 | 164 | 2025-04-21 | |
| 20号胶 | 2507 | 12415 | 12670 | 12320 | 12595 | 12530 | 175 | 40423 | 40844 | 546 | 2025-04-21 | |
| 20号胶 | 2508 | 12325 | 12610 | 12265 | 12535 | 12465 | 160 | 13239 | 18941 | 996 | 2025-04-21 | |
| 20号胶 | 2509 | 12315 | 12570 | 12240 | 12495 | 12410 | 115 | 5049 | 8306 | 604 | 2025-04-21 | |
| 20号胶 | 2510 | 12315 | 12600 | 12315 | 12540 | 12480 | 100 | 1703 | 1598 | 639 | 2025-04-21 | |
| 20号胶 | 2511 | 12435 | 12685 | 12405 | 12610 | 12500 | 10 | 600 | 789 | 293 | 2025-04-21 | |
| 20号胶 | 2512 | 12515 | 12730 | 12465 | 12715 | 12615 | 65 | 61 | 424 | 12 | 2025-04-21 | |
| 20号胶 | 2601 | 12545 | 12830 | 12515 | 12750 | 12620 | -5 | 551 | 2537 | -93 | 2025-04-21 | |
| 20号胶 | 2602 | 12675 | 12910 | 12610 | 12895 | 12790 | 95 | 35 | 33 | 5 | 2025-04-21 | |
| 20号胶 | 2603 | 12735 | 12940 | 12705 | 12920 | 12875 | 70 | 15 | 65 | 2 | 2025-04-21 | |
| 20号胶 | 2604 | 12820 | 13000 | 12785 | 12925 | 12900 | 10 | 14 | 15 | 6 | 2025-04-21 | |
| 20号胶 | 2505 | 12545 | 12640 | 12450 | 12565 | 12550 | 20 | 7908 | 25505 | -535 | 2025-04-18 | |
| 20号胶 | 2506 | 12460 | 12545 | 12335 | 12450 | 12440 | 15 | 139109 | 63447 | -563 | 2025-04-18 | |
| 20号胶 | 2507 | 12415 | 12460 | 12260 | 12385 | 12355 | 5 | 30589 | 40298 | 590 | 2025-04-18 | |
| 20号胶 | 2508 | 12365 | 12385 | 12215 | 12315 | 12305 | 5 | 9326 | 17945 | 1047 | 2025-04-18 | |
| 20号胶 | 2509 | 12315 | 12355 | 12200 | 12290 | 12295 | -20 | 2570 | 7702 | 470 | 2025-04-18 | |
| 20号胶 | 2510 | 12385 | 12425 | 12280 | 12330 | 12380 | -75 | 240 | 959 | 122 | 2025-04-18 | |
| 20号胶 | 2511 | 12530 | 12530 | 12385 | 12460 | 12490 | -25 | 113 | 496 | 45 | 2025-04-18 | |
| 20号胶 | 2512 | 12570 | 12580 | 12500 | 12525 | 12550 | -55 | 17 | 412 | -3 | 2025-04-18 | |
| 20号胶 | 2601 | 12640 | 12680 | 12525 | 12600 | 12625 | -35 | 174 | 2630 | -8 | 2025-04-18 | |
| 20号胶 | 2602 | 12730 | 12740 | 12645 | 12645 | 12695 | -50 | 8 | 28 | -4 | 2025-04-18 | |
| 20号胶 | 2603 | 12850 | 12860 | 12750 | 12775 | 12805 | -30 | 15 | 63 | 0 | 2025-04-18 | |
| 20号胶 | 2604 | 12870 | 12925 | 12855 | 12855 | 12890 | 5 | 6 | 9 | 0 | 2025-04-18 | |
| 20号胶 | 2505 | 12570 | 12685 | 12415 | 12505 | 12530 | -80 | 10444 | 26040 | -1141 | 2025-04-17 | |
| 20号胶 | 2506 | 12435 | 12580 | 12310 | 12415 | 12425 | -65 | 151021 | 64010 | -1301 | 2025-04-17 | |
| 20号胶 | 2507 | 12340 | 12495 | 12230 | 12345 | 12350 | -35 | 29976 | 39708 | 603 | 2025-04-17 | |
| 20号胶 | 2508 | 12285 | 12450 | 12170 | 12305 | 12300 | -10 | 10143 | 16898 | 2033 | 2025-04-17 | |
| 20号胶 | 2509 | 12225 | 12450 | 12190 | 12300 | 12315 | -5 | 5331 | 7232 | 1216 | 2025-04-17 | |
| 20号胶 | 2510 | 12330 | 12500 | 12280 | 12375 | 12455 | 15 | 209 | 837 | 125 | 2025-04-17 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号