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 | 14700 | 14750 | 14700 | 14750 | 14715 | 420 | 30 | 2660 | -10 | 2025-01-10 | |
| 20号胶 | 2502 | 14420 | 14875 | 14420 | 14680 | 14650 | 350 | 27481 | 13933 | -2972 | 2025-01-10 | |
| 20号胶 | 2503 | 14400 | 14805 | 14400 | 14595 | 14600 | 325 | 151812 | 75642 | 7907 | 2025-01-10 | |
| 20号胶 | 2504 | 14400 | 14700 | 14375 | 14475 | 14515 | 270 | 20264 | 24307 | 1211 | 2025-01-10 | |
| 20号胶 | 2505 | 14280 | 14620 | 14280 | 14420 | 14460 | 220 | 6232 | 9657 | 682 | 2025-01-10 | |
| 20号胶 | 2506 | 14345 | 14570 | 14345 | 14390 | 14420 | 210 | 142 | 274 | 60 | 2025-01-10 | |
| 20号胶 | 2507 | 14420 | 14580 | 14405 | 14445 | 14450 | 235 | 22 | 44 | 11 | 2025-01-10 | |
| 20号胶 | 2508 | 14440 | 14485 | 14440 | 14455 | 14460 | 225 | 4 | 30 | 2 | 2025-01-10 | |
| 20号胶 | 2509 | 14470 | 14560 | 14470 | 14520 | 14520 | 215 | 14 | 67 | 9 | 2025-01-10 | |
| 20号胶 | 2510 | 14530 | 14580 | 14525 | 14530 | 14535 | 180 | 14 | 25 | 12 | 2025-01-10 | |
| 20号胶 | 2511 | 14560 | 14560 | 14560 | 14560 | 14560 | 155 | 1 | 9 | 1 | 2025-01-10 | |
| 20号胶 | 2512 | 14600 | 14600 | 14575 | 14575 | 14585 | 165 | 2 | 5 | 2 | 2025-01-10 | |
| 20号胶 | 2501 | 14295 | 14295 | 14295 | 14295 | 14295 | 115 | 10 | 2670 | -10 | 2025-01-09 | |
| 20号胶 | 2502 | 14150 | 14480 | 14090 | 14420 | 14300 | 170 | 27674 | 16905 | -1464 | 2025-01-09 | |
| 20号胶 | 2503 | 14180 | 14455 | 14075 | 14380 | 14275 | 160 | 117569 | 67735 | 1970 | 2025-01-09 | |
| 20号胶 | 2504 | 14160 | 14420 | 14070 | 14345 | 14245 | 125 | 13428 | 23096 | 1424 | 2025-01-09 | |
| 20号胶 | 2505 | 14160 | 14380 | 14075 | 14320 | 14240 | 125 | 4890 | 8975 | 769 | 2025-01-09 | |
| 20号胶 | 2506 | 14220 | 14345 | 14120 | 14290 | 14210 | 100 | 75 | 214 | 23 | 2025-01-09 | |
| 20号胶 | 2507 | 14250 | 14320 | 14155 | 14320 | 14215 | -5 | 12 | 33 | 8 | 2025-01-09 | |
| 20号胶 | 2508 | 14305 | 14305 | 14205 | 14205 | 14235 | 20 | 4 | 28 | 3 | 2025-01-09 | |
| 20号胶 | 2509 | 14320 | 14450 | 14230 | 14450 | 14305 | 80 | 6 | 58 | 3 | 2025-01-09 | |
| 20号胶 | 2510 | 14355 | 14355 | 14355 | 14355 | 14355 | 75 | 1 | 13 | 1 | 2025-01-09 | |
| 20号胶 | 2511 | 14415 | 14415 | 14395 | 14395 | 14405 | -70 | 2 | 8 | 2 | 2025-01-09 | |
| 20号胶 | 2512 | 14420 | 14420 | 14420 | 14420 | 14420 | 150 | 1 | 3 | 1 | 2025-01-09 | |
| 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 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号