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 | 2504 | 12315 | 13115 | 12315 | 12635 | 12795 | -740 | 1870 | 4780 | -1130 | 2025-04-08 | |
| 20号胶 | 2505 | 12300 | 13025 | 12300 | 12480 | 12705 | -660 | 186645 | 47092 | -14592 | 2025-04-08 | |
| 20号胶 | 2506 | 12500 | 12955 | 12330 | 12400 | 12645 | -665 | 187736 | 64058 | -11294 | 2025-04-08 | |
| 20号胶 | 2507 | 12375 | 12975 | 12330 | 12405 | 12660 | -655 | 55494 | 31167 | -4418 | 2025-04-08 | |
| 20号胶 | 2508 | 12325 | 12890 | 12325 | 12445 | 12675 | -645 | 8881 | 7723 | -249 | 2025-04-08 | |
| 20号胶 | 2509 | 12300 | 12905 | 12110 | 12475 | 12645 | -665 | 3974 | 2752 | 454 | 2025-04-08 | |
| 20号胶 | 2510 | 12880 | 13110 | 12660 | 12660 | 12720 | -750 | 279 | 189 | -38 | 2025-04-08 | |
| 20号胶 | 2511 | 12660 | 13075 | 12660 | 12660 | 12865 | -605 | 37 | 141 | 13 | 2025-04-08 | |
| 20号胶 | 2512 | 13090 | 13935 | 12700 | 12725 | 12980 | -600 | 122 | 135 | 30 | 2025-04-08 | |
| 20号胶 | 2601 | 12620 | 13260 | 12620 | 12800 | 13040 | -580 | 709 | 1669 | 195 | 2025-04-08 | |
| 20号胶 | 2602 | 12935 | 13235 | 12935 | 13000 | 13070 | -695 | 14 | 31 | -1 | 2025-04-08 | |
| 20号胶 | 2603 | 13120 | 13390 | 12975 | 12975 | 13135 | -660 | 10 | 14 | -1 | 2025-04-08 | |
| 20号胶 | 2504 | 13535 | 13535 | 13535 | 13535 | 13535 | -865 | 20 | 5910 | -20 | 2025-04-07 | |
| 20号胶 | 2505 | 13365 | 13365 | 13365 | 13365 | 13365 | -855 | 2732 | 61684 | -1987 | 2025-04-07 | |
| 20号胶 | 2506 | 13310 | 13310 | 13310 | 13310 | 13310 | -850 | 2026 | 75352 | -1283 | 2025-04-07 | |
| 20号胶 | 2507 | 13315 | 13315 | 13315 | 13315 | 13315 | -850 | 335 | 35585 | -111 | 2025-04-07 | |
| 20号胶 | 2508 | 13320 | 13320 | 13320 | 13320 | 13320 | -855 | 86 | 7972 | 30 | 2025-04-07 | |
| 20号胶 | 2509 | 13310 | 13310 | 13310 | 13310 | 13310 | -850 | 38 | 2298 | -15 | 2025-04-07 | |
| 20号胶 | 2510 | 13470 | 13470 | -860 | 0 | 227 | 0 | 2025-04-07 | ||||
| 20号胶 | 2511 | 13470 | 13470 | -860 | 0 | 128 | 0 | 2025-04-07 | ||||
| 20号胶 | 2512 | 13915 | 13915 | 13535 | 13535 | 13580 | -820 | 8 | 105 | 8 | 2025-04-07 | |
| 20号胶 | 2601 | 13620 | 13620 | 13620 | 13620 | 13620 | -870 | 11 | 1474 | -2 | 2025-04-07 | |
| 20号胶 | 2602 | 13900 | 13900 | 13700 | 13700 | 13765 | -785 | 3 | 32 | 0 | 2025-04-07 | |
| 20号胶 | 2603 | 13795 | 13795 | -790 | 0 | 15 | 0 | 2025-04-07 | ||||
| 20号胶 | 2504 | 14690 | 14700 | 14150 | 14150 | 14400 | -255 | 2200 | 5930 | -1250 | 2025-04-03 | |
| 20号胶 | 2505 | 14480 | 14520 | 13915 | 13920 | 14220 | -240 | 153392 | 63671 | -5626 | 2025-04-03 | |
| 20号胶 | 2506 | 14450 | 14465 | 13835 | 13865 | 14160 | -255 | 105705 | 76635 | 5903 | 2025-04-03 | |
| 20号胶 | 2507 | 14370 | 14460 | 13855 | 13895 | 14165 | -235 | 25098 | 35696 | 945 | 2025-04-03 | |
| 20号胶 | 2508 | 14420 | 14480 | 13875 | 13875 | 14175 | -235 | 2100 | 7942 | 334 | 2025-04-03 | |
| 20号胶 | 2509 | 14450 | 14495 | 13905 | 13905 | 14160 | -285 | 1433 | 2313 | 270 | 2025-04-03 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号