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 | 2510 | 12425 | 12455 | 12210 | 12420 | 12370 | 50 | 2280 | 2083 | -905 | 2025-09-29 | |
| 20号胶 | 2511 | 12450 | 12475 | 12210 | 12430 | 12370 | 20 | 93229 | 39419 | -4599 | 2025-09-29 | |
| 20号胶 | 2512 | 12430 | 12485 | 12225 | 12435 | 12375 | 0 | 31947 | 39641 | 2530 | 2025-09-29 | |
| 20号胶 | 2601 | 12465 | 12505 | 12255 | 12465 | 12405 | 10 | 17019 | 26677 | 1795 | 2025-09-29 | |
| 20号胶 | 2602 | 12470 | 12470 | 12275 | 12455 | 12405 | 25 | 392 | 4235 | 6 | 2025-09-29 | |
| 20号胶 | 2603 | 12390 | 12485 | 12275 | 12470 | 12365 | -90 | 115 | 1886 | -2 | 2025-09-29 | |
| 20号胶 | 2604 | 12485 | 12495 | 12315 | 12485 | 12435 | 45 | 28 | 1668 | -5 | 2025-09-29 | |
| 20号胶 | 2605 | 12460 | 12535 | 12285 | 12535 | 12425 | -35 | 15 | 264 | -3 | 2025-09-29 | |
| 20号胶 | 2606 | 12430 | 12430 | 12430 | 12430 | 12430 | -35 | 1 | 11 | -1 | 2025-09-29 | |
| 20号胶 | 2607 | 12500 | 12600 | 12500 | 12600 | 12550 | -100 | 2 | 5 | -1 | 2025-09-29 | |
| 20号胶 | 2608 | 12520 | 12650 | 12520 | 12650 | 12555 | -130 | 4 | 7 | 1 | 2025-09-29 | |
| 20号胶 | 2609 | 12510 | 12510 | 0 | 0 | 0 | 0 | 2025-09-29 | ||||
| 20号胶 | 2510 | 12415 | 12480 | 12195 | 12425 | 12320 | -120 | 2161 | 2988 | -875 | 2025-09-26 | |
| 20号胶 | 2511 | 12425 | 12505 | 12200 | 12435 | 12350 | -135 | 101237 | 44018 | -7902 | 2025-09-26 | |
| 20号胶 | 2512 | 12450 | 12520 | 12220 | 12450 | 12375 | -125 | 33722 | 37111 | 3581 | 2025-09-26 | |
| 20号胶 | 2601 | 12480 | 12540 | 12240 | 12465 | 12395 | -130 | 17991 | 24882 | 1941 | 2025-09-26 | |
| 20号胶 | 2602 | 12435 | 12540 | 12250 | 12460 | 12380 | -140 | 950 | 4229 | 240 | 2025-09-26 | |
| 20号胶 | 2603 | 12455 | 12535 | 12315 | 12475 | 12455 | -75 | 783 | 1888 | 433 | 2025-09-26 | |
| 20号胶 | 2604 | 12435 | 12580 | 12325 | 12495 | 12390 | -175 | 346 | 1673 | 15 | 2025-09-26 | |
| 20号胶 | 2605 | 12465 | 12595 | 12370 | 12530 | 12460 | -115 | 46 | 267 | 20 | 2025-09-26 | |
| 20号胶 | 2606 | 12465 | 12560 | 12375 | 12560 | 12465 | -135 | 7 | 12 | 1 | 2025-09-26 | |
| 20号胶 | 2607 | 12650 | 12650 | 0 | 0 | 6 | 0 | 2025-09-26 | ||||
| 20号胶 | 2608 | 12685 | 12685 | 0 | 0 | 6 | 0 | 2025-09-26 | ||||
| 20号胶 | 2609 | 12510 | 12510 | 0 | 0 | 0 | 0 | 2025-09-26 | ||||
| 20号胶 | 2510 | 12425 | 12510 | 12395 | 12430 | 12440 | 25 | 1662 | 3863 | -781 | 2025-09-25 | |
| 20号胶 | 2511 | 12470 | 12560 | 12425 | 12430 | 12485 | 30 | 65047 | 51920 | -2296 | 2025-09-25 | |
| 20号胶 | 2512 | 12520 | 12585 | 12440 | 12445 | 12500 | 35 | 26826 | 33530 | 1473 | 2025-09-25 | |
| 20号胶 | 2601 | 12490 | 12600 | 12470 | 12475 | 12525 | 35 | 9174 | 22941 | 1406 | 2025-09-25 | |
| 20号胶 | 2602 | 12505 | 12585 | 12470 | 12475 | 12520 | 30 | 216 | 3989 | 3 | 2025-09-25 | |
| 20号胶 | 2603 | 12500 | 12610 | 12500 | 12505 | 12530 | 20 | 40 | 1455 | 14 | 2025-09-25 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号