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 | 2506 | 12850 | 12950 | 12785 | 12915 | 12860 | 65 | 51320 | 29191 | -2730 | 2025-05-20 | |
| 20号胶 | 2507 | 12780 | 12870 | 12700 | 12820 | 12785 | 55 | 59940 | 58212 | 3715 | 2025-05-20 | |
| 20号胶 | 2508 | 12760 | 12810 | 12660 | 12750 | 12730 | 25 | 12920 | 24920 | 222 | 2025-05-20 | |
| 20号胶 | 2509 | 12715 | 12795 | 12645 | 12730 | 12715 | 25 | 7523 | 23719 | 1122 | 2025-05-20 | |
| 20号胶 | 2510 | 12720 | 12840 | 12680 | 12755 | 12775 | 60 | 483 | 3782 | 192 | 2025-05-20 | |
| 20号胶 | 2511 | 12850 | 12850 | 12730 | 12850 | 12805 | 10 | 41 | 981 | -4 | 2025-05-20 | |
| 20号胶 | 2512 | 12895 | 12895 | 12790 | 12845 | 12835 | 10 | 15 | 791 | 5 | 2025-05-20 | |
| 20号胶 | 2601 | 12960 | 12985 | 12895 | 12975 | 12940 | 35 | 115 | 2483 | -31 | 2025-05-20 | |
| 20号胶 | 2602 | 12975 | 12975 | 12975 | 12975 | 12975 | 50 | 1 | 45 | 1 | 2025-05-20 | |
| 20号胶 | 2603 | 13025 | 13025 | 0 | 0 | 54 | 0 | 2025-05-20 | ||||
| 20号胶 | 2604 | 12980 | 12980 | 0 | 0 | 31 | 0 | 2025-05-20 | ||||
| 20号胶 | 2605 | 13010 | 13010 | 0 | 0 | 6 | 0 | 2025-05-20 | ||||
| 20号胶 | 2506 | 12680 | 12940 | 12655 | 12885 | 12795 | -45 | 71282 | 31921 | -2942 | 2025-05-19 | |
| 20号胶 | 2507 | 12670 | 12860 | 12605 | 12805 | 12730 | -55 | 60401 | 54497 | 2960 | 2025-05-19 | |
| 20号胶 | 2508 | 12610 | 12825 | 12580 | 12765 | 12705 | -55 | 11521 | 24698 | 515 | 2025-05-19 | |
| 20号胶 | 2509 | 12645 | 12820 | 12585 | 12745 | 12690 | -55 | 7875 | 22597 | 1024 | 2025-05-19 | |
| 20号胶 | 2510 | 12670 | 12850 | 12630 | 12780 | 12715 | -40 | 305 | 3590 | -22 | 2025-05-19 | |
| 20号胶 | 2511 | 12825 | 12850 | 12690 | 12850 | 12795 | -135 | 63 | 985 | -5 | 2025-05-19 | |
| 20号胶 | 2512 | 12950 | 12950 | 12750 | 12895 | 12825 | -110 | 32 | 786 | 8 | 2025-05-19 | |
| 20号胶 | 2601 | 12910 | 13035 | 12825 | 12960 | 12905 | -70 | 45 | 2514 | 14 | 2025-05-19 | |
| 20号胶 | 2602 | 12925 | 12925 | 12925 | 12925 | 12925 | -110 | 1 | 44 | 1 | 2025-05-19 | |
| 20号胶 | 2603 | 12970 | 13100 | 12970 | 13100 | 13025 | -35 | 4 | 54 | 0 | 2025-05-19 | |
| 20号胶 | 2604 | 13005 | 13005 | 12965 | 12980 | 12980 | -125 | 3 | 31 | 0 | 2025-05-19 | |
| 20号胶 | 2605 | 13010 | 13010 | 13010 | 13010 | 13010 | -140 | 1 | 6 | 1 | 2025-05-19 | |
| 20号胶 | 2506 | 12890 | 12960 | 12720 | 12730 | 12840 | -95 | 66659 | 34863 | -2211 | 2025-05-16 | |
| 20号胶 | 2507 | 12810 | 12910 | 12670 | 12680 | 12785 | -110 | 50440 | 51537 | -435 | 2025-05-16 | |
| 20号胶 | 2508 | 12800 | 12885 | 12655 | 12660 | 12760 | -90 | 12050 | 24183 | -231 | 2025-05-16 | |
| 20号胶 | 2509 | 12800 | 12875 | 12645 | 12660 | 12745 | -95 | 5275 | 21573 | 776 | 2025-05-16 | |
| 20号胶 | 2510 | 12845 | 12870 | 12690 | 12690 | 12755 | -120 | 249 | 3612 | 108 | 2025-05-16 | |
| 20号胶 | 2511 | 13030 | 13030 | 12825 | 12825 | 12930 | -100 | 5 | 990 | 2 | 2025-05-16 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号