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 | 2601 | 12365 | 12580 | 12295 | 12520 | 12450 | 105 | 10735 | 12080 | -2104 | 2025-12-17 | |
| 20号胶 | 2602 | 12385 | 12610 | 12320 | 12570 | 12475 | 95 | 72331 | 61828 | 2594 | 2025-12-17 | |
| 20号胶 | 2603 | 12380 | 12595 | 12325 | 12570 | 12480 | 105 | 30953 | 35706 | 4215 | 2025-12-17 | |
| 20号胶 | 2604 | 12385 | 12590 | 12330 | 12555 | 12485 | 115 | 2593 | 4858 | 284 | 2025-12-17 | |
| 20号胶 | 2605 | 12400 | 12620 | 12365 | 12570 | 12525 | 130 | 1268 | 4147 | 204 | 2025-12-17 | |
| 20号胶 | 2606 | 12500 | 12665 | 12395 | 12610 | 12565 | 120 | 945 | 1439 | 439 | 2025-12-17 | |
| 20号胶 | 2607 | 12505 | 12505 | 0 | 0 | 12 | 0 | 2025-12-17 | ||||
| 20号胶 | 2608 | 12445 | 12455 | 12445 | 12455 | 12450 | -60 | 2 | 24 | 1 | 2025-12-17 | |
| 20号胶 | 2609 | 12620 | 12675 | 12615 | 12665 | 12640 | 165 | 4 | 10 | -2 | 2025-12-17 | |
| 20号胶 | 2610 | 12465 | 12465 | 12465 | 12465 | 12465 | -15 | 1 | 4 | -1 | 2025-12-17 | |
| 20号胶 | 2611 | 12455 | 12665 | 12455 | 12665 | 12560 | 90 | 2 | 4 | 1 | 2025-12-17 | |
| 20号胶 | 2612 | 12430 | 12430 | 5 | 0 | 1 | 0 | 2025-12-17 | ||||
| 20号胶 | 2601 | 12310 | 12435 | 12275 | 12345 | 12345 | -20 | 8183 | 14184 | -1958 | 2025-12-16 | |
| 20号胶 | 2602 | 12360 | 12470 | 12295 | 12385 | 12380 | -5 | 54890 | 59234 | -1720 | 2025-12-16 | |
| 20号胶 | 2603 | 12350 | 12455 | 12310 | 12390 | 12375 | 5 | 17236 | 31491 | 1251 | 2025-12-16 | |
| 20号胶 | 2604 | 12370 | 12460 | 12325 | 12385 | 12370 | -20 | 1434 | 4574 | 319 | 2025-12-16 | |
| 20号胶 | 2605 | 12395 | 12480 | 12350 | 12425 | 12395 | 10 | 1069 | 3943 | 489 | 2025-12-16 | |
| 20号胶 | 2606 | 12470 | 12520 | 12375 | 12435 | 12445 | 25 | 444 | 1000 | 91 | 2025-12-16 | |
| 20号胶 | 2607 | 12555 | 12555 | 12460 | 12460 | 12505 | 90 | 2 | 12 | 0 | 2025-12-16 | |
| 20号胶 | 2608 | 12560 | 12560 | 12480 | 12480 | 12510 | 45 | 3 | 23 | 0 | 2025-12-16 | |
| 20号胶 | 2609 | 12475 | 12475 | 12475 | 12475 | 12475 | 20 | 1 | 12 | 0 | 2025-12-16 | |
| 20号胶 | 2610 | 12500 | 12500 | 12465 | 12485 | 12480 | 100 | 3 | 5 | -1 | 2025-12-16 | |
| 20号胶 | 2611 | 12470 | 12470 | 12470 | 12470 | 12470 | -25 | 1 | 3 | 1 | 2025-12-16 | |
| 20号胶 | 2612 | 12425 | 12425 | 12425 | 12425 | 12425 | -70 | 1 | 1 | 1 | 2025-12-16 | |
| 20号胶 | 2512 | 12250 | 12305 | 12220 | 12305 | 12255 | 5 | 150 | 2950 | -80 | 2025-12-15 | |
| 20号胶 | 2601 | 12295 | 12455 | 12225 | 12340 | 12365 | 55 | 12546 | 16142 | -1584 | 2025-12-15 | |
| 20号胶 | 2602 | 12340 | 12490 | 12240 | 12360 | 12385 | 50 | 75883 | 60954 | -689 | 2025-12-15 | |
| 20号胶 | 2603 | 12340 | 12475 | 12230 | 12355 | 12370 | 30 | 24437 | 30240 | 1762 | 2025-12-15 | |
| 20号胶 | 2604 | 12310 | 12470 | 12245 | 12370 | 12390 | 40 | 2266 | 4255 | 240 | 2025-12-15 | |
| 20号胶 | 2605 | 12330 | 12485 | 12245 | 12390 | 12385 | -10 | 1104 | 3454 | 411 | 2025-12-15 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号