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 | 2509 | 12705 | 12900 | 12675 | 12735 | 12755 | 90 | 2473 | 3764 | -1390 | 2025-08-26 | |
| 20号胶 | 2510 | 12735 | 12980 | 12735 | 12790 | 12840 | 120 | 85452 | 58896 | 1690 | 2025-08-26 | |
| 20号胶 | 2511 | 12765 | 13015 | 12760 | 12810 | 12865 | 115 | 40390 | 31256 | 7737 | 2025-08-26 | |
| 20号胶 | 2512 | 12805 | 13035 | 12795 | 12830 | 12875 | 85 | 7013 | 7978 | 4181 | 2025-08-26 | |
| 20号胶 | 2601 | 12825 | 13060 | 12815 | 12855 | 12920 | 115 | 11278 | 13416 | 1023 | 2025-08-26 | |
| 20号胶 | 2602 | 12840 | 13060 | 12815 | 12875 | 12860 | 85 | 547 | 2133 | 62 | 2025-08-26 | |
| 20号胶 | 2603 | 12890 | 13055 | 12870 | 12880 | 12910 | 175 | 28 | 124 | 7 | 2025-08-26 | |
| 20号胶 | 2604 | 13055 | 13055 | 13055 | 13055 | 13055 | 295 | 1 | 33 | 0 | 2025-08-26 | |
| 20号胶 | 2605 | 13110 | 13155 | 12930 | 12930 | 13080 | 165 | 5 | 20 | -2 | 2025-08-26 | |
| 20号胶 | 2606 | 13140 | 13140 | 13140 | 13140 | 13140 | 395 | 1 | 3 | -1 | 2025-08-26 | |
| 20号胶 | 2607 | 12780 | 12780 | 0 | 0 | 5 | 0 | 2025-08-26 | ||||
| 20号胶 | 2608 | 12780 | 12780 | 0 | 0 | 1 | 0 | 2025-08-26 | ||||
| 20号胶 | 2509 | 12500 | 12785 | 12490 | 12705 | 12665 | 210 | 2520 | 5154 | -1237 | 2025-08-25 | |
| 20号胶 | 2510 | 12570 | 12845 | 12540 | 12785 | 12720 | 205 | 84854 | 57206 | 2876 | 2025-08-25 | |
| 20号胶 | 2511 | 12580 | 12860 | 12580 | 12815 | 12750 | 210 | 21594 | 23519 | 2852 | 2025-08-25 | |
| 20号胶 | 2512 | 12620 | 12880 | 12620 | 12845 | 12790 | 225 | 920 | 3797 | -12 | 2025-08-25 | |
| 20号胶 | 2601 | 12650 | 12910 | 12640 | 12875 | 12805 | 210 | 7523 | 12393 | -377 | 2025-08-25 | |
| 20号胶 | 2602 | 12645 | 12895 | 12645 | 12830 | 12775 | 205 | 95 | 2071 | 15 | 2025-08-25 | |
| 20号胶 | 2603 | 12725 | 12885 | 12705 | 12885 | 12735 | 135 | 25 | 117 | 14 | 2025-08-25 | |
| 20号胶 | 2604 | 12770 | 12775 | 12740 | 12740 | 12760 | 110 | 3 | 33 | 3 | 2025-08-25 | |
| 20号胶 | 2605 | 12915 | 12915 | 12915 | 12915 | 12915 | 310 | 1 | 22 | 0 | 2025-08-25 | |
| 20号胶 | 2606 | 12745 | 12745 | 0 | 0 | 4 | 0 | 2025-08-25 | ||||
| 20号胶 | 2607 | 12780 | 12780 | 130 | 0 | 5 | 0 | 2025-08-25 | ||||
| 20号胶 | 2608 | 12780 | 12780 | 130 | 0 | 1 | 0 | 2025-08-25 | ||||
| 20号胶 | 2509 | 12545 | 12585 | 12360 | 12490 | 12455 | -115 | 1920 | 6391 | -697 | 2025-08-22 | |
| 20号胶 | 2510 | 12620 | 12650 | 12410 | 12510 | 12515 | -110 | 62662 | 54330 | -1781 | 2025-08-22 | |
| 20号胶 | 2511 | 12665 | 12670 | 12440 | 12535 | 12540 | -110 | 13330 | 20667 | 900 | 2025-08-22 | |
| 20号胶 | 2512 | 12660 | 12695 | 12485 | 12585 | 12565 | -110 | 483 | 3809 | 112 | 2025-08-22 | |
| 20号胶 | 2601 | 12725 | 12750 | 12505 | 12605 | 12595 | -110 | 4426 | 12770 | 822 | 2025-08-22 | |
| 20号胶 | 2602 | 12680 | 12705 | 12505 | 12585 | 12570 | -115 | 50 | 2056 | -3 | 2025-08-22 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号