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 | 14100 | 14290 | 14100 | 14150 | 14180 | 20 | 30 | 2680 | 0 | 2025-01-08 | |
| 20号胶 | 2502 | 14040 | 14240 | 14005 | 14160 | 14130 | 160 | 23724 | 18369 | -1496 | 2025-01-08 | |
| 20号胶 | 2503 | 14000 | 14230 | 13990 | 14160 | 14115 | 150 | 96716 | 65765 | 72 | 2025-01-08 | |
| 20号胶 | 2504 | 14020 | 14225 | 14010 | 14160 | 14120 | 160 | 8443 | 21672 | 856 | 2025-01-08 | |
| 20号胶 | 2505 | 14005 | 14215 | 14005 | 14160 | 14115 | 135 | 3600 | 8206 | 359 | 2025-01-08 | |
| 20号胶 | 2506 | 14010 | 14210 | 14010 | 14140 | 14110 | 170 | 57 | 191 | 12 | 2025-01-08 | |
| 20号胶 | 2507 | 14220 | 14220 | 14220 | 14220 | 14220 | 225 | 1 | 25 | -1 | 2025-01-08 | |
| 20号胶 | 2508 | 14175 | 14250 | 14175 | 14225 | 14215 | 155 | 3 | 25 | 0 | 2025-01-08 | |
| 20号胶 | 2509 | 14170 | 14285 | 14170 | 14285 | 14225 | 130 | 9 | 55 | 6 | 2025-01-08 | |
| 20号胶 | 2510 | 14255 | 14290 | 14255 | 14290 | 14280 | 45 | 4 | 12 | 2 | 2025-01-08 | |
| 20号胶 | 2511 | 14475 | 14475 | 0 | 0 | 6 | 0 | 2025-01-08 | ||||
| 20号胶 | 2512 | 14270 | 14270 | 0 | 0 | 2 | 0 | 2025-01-08 | ||||
| 20号胶 | 2501 | 14185 | 14285 | 13980 | 13980 | 14160 | -90 | 200 | 2680 | -10 | 2025-01-07 | |
| 20号胶 | 2502 | 14220 | 14255 | 13680 | 13960 | 13970 | -200 | 32893 | 19865 | -2500 | 2025-01-07 | |
| 20号胶 | 2503 | 14205 | 14270 | 13705 | 13960 | 13965 | -190 | 114682 | 65693 | 3573 | 2025-01-07 | |
| 20号胶 | 2504 | 14200 | 14295 | 13725 | 13975 | 13960 | -225 | 14812 | 20816 | 1616 | 2025-01-07 | |
| 20号胶 | 2505 | 14185 | 14285 | 13730 | 13970 | 13980 | -190 | 4002 | 7847 | 188 | 2025-01-07 | |
| 20号胶 | 2506 | 14250 | 14250 | 13760 | 13945 | 13940 | -270 | 106 | 179 | 43 | 2025-01-07 | |
| 20号胶 | 2507 | 14235 | 14235 | 13890 | 13930 | 13995 | -235 | 7 | 26 | -2 | 2025-01-07 | |
| 20号胶 | 2508 | 14265 | 14265 | 13960 | 13960 | 14060 | -195 | 5 | 25 | 0 | 2025-01-07 | |
| 20号胶 | 2509 | 14180 | 14215 | 14000 | 14000 | 14095 | -150 | 7 | 49 | -3 | 2025-01-07 | |
| 20号胶 | 2510 | 14235 | 14235 | 0 | 0 | 10 | 0 | 2025-01-07 | ||||
| 20号胶 | 2511 | 14475 | 14475 | -120 | 0 | 6 | 0 | 2025-01-07 | ||||
| 20号胶 | 2512 | 14270 | 14270 | 14270 | 14270 | 14270 | -155 | 1 | 2 | -1 | 2025-01-07 | |
| 20号胶 | 2501 | 14250 | 14330 | 14185 | 14185 | 14250 | -330 | 450 | 2690 | -50 | 2025-01-06 | |
| 20号胶 | 2502 | 14240 | 14265 | 14030 | 14110 | 14170 | -165 | 37833 | 22365 | -5070 | 2025-01-06 | |
| 20号胶 | 2503 | 14210 | 14250 | 14020 | 14120 | 14155 | -115 | 87301 | 62120 | -1463 | 2025-01-06 | |
| 20号胶 | 2504 | 14195 | 14270 | 14035 | 14145 | 14185 | -75 | 14512 | 19200 | 1012 | 2025-01-06 | |
| 20号胶 | 2505 | 14200 | 14255 | 14040 | 14135 | 14170 | -120 | 4596 | 7659 | 925 | 2025-01-06 | |
| 20号胶 | 2506 | 14235 | 14255 | 14055 | 14140 | 14210 | 30 | 125 | 136 | -12 | 2025-01-06 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号