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 | 2512 | 11685 | 11700 | 11570 | 11645 | 11645 | 35 | 93 | 1189 | -15 | 2025-06-05 | |
| 20号胶 | 2601 | 11760 | 11760 | 11570 | 11670 | 11635 | 20 | 267 | 3189 | -73 | 2025-06-05 | |
| 20号胶 | 2602 | 11760 | 11760 | 11620 | 11700 | 11690 | 45 | 16 | 36 | -7 | 2025-06-05 | |
| 20号胶 | 2603 | 11815 | 11815 | 11730 | 11730 | 11795 | 120 | 5 | 32 | -5 | 2025-06-05 | |
| 20号胶 | 2604 | 11850 | 11850 | 11695 | 11715 | 11750 | 80 | 5 | 20 | -2 | 2025-06-05 | |
| 20号胶 | 2605 | 11810 | 11810 | 11735 | 11735 | 11775 | 65 | 4 | 9 | -1 | 2025-06-05 | |
| 20号胶 | 2506 | 11850 | 12025 | 11750 | 12000 | 11850 | -20 | 1470 | 2650 | -890 | 2025-06-04 | |
| 20号胶 | 2507 | 11835 | 12055 | 11690 | 12020 | 11855 | 15 | 159633 | 43672 | -4624 | 2025-06-04 | |
| 20号胶 | 2508 | 11705 | 11950 | 11565 | 11905 | 11740 | 70 | 45315 | 39795 | 2431 | 2025-06-04 | |
| 20号胶 | 2509 | 11600 | 11875 | 11485 | 11830 | 11675 | 110 | 26273 | 35510 | 828 | 2025-06-04 | |
| 20号胶 | 2510 | 11570 | 11865 | 11465 | 11795 | 11645 | 125 | 4387 | 6301 | 600 | 2025-06-04 | |
| 20号胶 | 2511 | 11535 | 11805 | 11460 | 11800 | 11630 | 125 | 306 | 1183 | 21 | 2025-06-04 | |
| 20号胶 | 2512 | 11475 | 11760 | 11465 | 11760 | 11610 | 155 | 175 | 1204 | -74 | 2025-06-04 | |
| 20号胶 | 2601 | 11540 | 11770 | 11475 | 11760 | 11615 | 115 | 450 | 3262 | 61 | 2025-06-04 | |
| 20号胶 | 2602 | 11560 | 11760 | 11560 | 11760 | 11645 | 80 | 12 | 43 | 2 | 2025-06-04 | |
| 20号胶 | 2603 | 11525 | 11815 | 11525 | 11815 | 11675 | 155 | 13 | 37 | 1 | 2025-06-04 | |
| 20号胶 | 2604 | 11530 | 11850 | 11530 | 11850 | 11670 | 120 | 16 | 22 | 0 | 2025-06-04 | |
| 20号胶 | 2605 | 11635 | 11810 | 11635 | 11810 | 11710 | 90 | 7 | 10 | 2 | 2025-06-04 | |
| 20号胶 | 2506 | 11975 | 12040 | 11750 | 11825 | 11870 | -455 | 1010 | 3540 | -370 | 2025-06-03 | |
| 20号胶 | 2507 | 11830 | 11975 | 11715 | 11810 | 11840 | -350 | 115699 | 48296 | -1810 | 2025-06-03 | |
| 20号胶 | 2508 | 11550 | 11790 | 11535 | 11670 | 11670 | -275 | 36926 | 37364 | 462 | 2025-06-03 | |
| 20号胶 | 2509 | 11500 | 11685 | 11405 | 11600 | 11565 | -245 | 22303 | 34682 | -362 | 2025-06-03 | |
| 20号胶 | 2510 | 11395 | 11645 | 11390 | 11560 | 11520 | -220 | 3346 | 5701 | 568 | 2025-06-03 | |
| 20号胶 | 2511 | 11440 | 11625 | 11430 | 11545 | 11505 | -265 | 405 | 1162 | -48 | 2025-06-03 | |
| 20号胶 | 2512 | 11480 | 11600 | 11415 | 11535 | 11455 | -260 | 330 | 1278 | -94 | 2025-06-03 | |
| 20号胶 | 2601 | 11505 | 11630 | 11440 | 11580 | 11500 | -265 | 373 | 3201 | 29 | 2025-06-03 | |
| 20号胶 | 2602 | 11540 | 11650 | 11500 | 11500 | 11565 | -185 | 10 | 41 | 2 | 2025-06-03 | |
| 20号胶 | 2603 | 11560 | 11590 | 11490 | 11525 | 11520 | -385 | 13 | 36 | 3 | 2025-06-03 | |
| 20号胶 | 2604 | 11600 | 11600 | 11525 | 11530 | 11550 | -330 | 9 | 22 | -3 | 2025-06-03 | |
| 20号胶 | 2605 | 11620 | 11620 | 11620 | 11620 | 11620 | -420 | 1 | 8 | 0 | 2025-06-03 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号