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 | 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 | |
| 20号胶 | 2512 | 12940 | 12950 | 12920 | 12950 | 12935 | -75 | 6 | 778 | 1 | 2025-05-16 | |
| 20号胶 | 2601 | 13015 | 13045 | 12905 | 12910 | 12975 | -70 | 31 | 2500 | 0 | 2025-05-16 | |
| 20号胶 | 2602 | 13085 | 13085 | 12995 | 13025 | 13035 | -20 | 8 | 43 | 3 | 2025-05-16 | |
| 20号胶 | 2603 | 13090 | 13095 | 13005 | 13045 | 13060 | -90 | 8 | 54 | 4 | 2025-05-16 | |
| 20号胶 | 2604 | 13150 | 13150 | 13075 | 13105 | 13105 | -50 | 4 | 31 | 1 | 2025-05-16 | |
| 20号胶 | 2605 | 13260 | 13260 | 13100 | 13105 | 13150 | -5 | 7 | 5 | 5 | 2025-05-16 | |
| 20号胶 | 2505 | 13000 | 12930 | 0 | 0 | 3520 | 0 | 2025-05-15 | ||||
| 20号胶 | 2506 | 12970 | 13030 | 12855 | 12890 | 12935 | -45 | 65880 | 37074 | -2263 | 2025-05-15 | |
| 20号胶 | 2507 | 12950 | 12990 | 12810 | 12840 | 12895 | -40 | 44035 | 51972 | -692 | 2025-05-15 | |
| 20号胶 | 2508 | 12880 | 12950 | 12780 | 12820 | 12850 | -50 | 8594 | 24414 | -427 | 2025-05-15 | |
| 20号胶 | 2509 | 12920 | 12960 | 12775 | 12810 | 12840 | -55 | 4636 | 20797 | 151 | 2025-05-15 | |
| 20号胶 | 2510 | 12990 | 12990 | 12820 | 12845 | 12875 | -80 | 148 | 3504 | 23 | 2025-05-15 | |
| 20号胶 | 2511 | 13030 | 13030 | 13030 | 13030 | 13030 | 100 | 4 | 988 | -3 | 2025-05-15 | |
| 20号胶 | 2512 | 13075 | 13075 | 12950 | 12975 | 13010 | -50 | 17 | 777 | -8 | 2025-05-15 | |
| 20号胶 | 2601 | 13105 | 13160 | 13000 | 13000 | 13045 | -80 | 35 | 2500 | -4 | 2025-05-15 | |
| 20号胶 | 2602 | 13075 | 13075 | 13045 | 13045 | 13055 | -225 | 4 | 40 | -1 | 2025-05-15 | |
| 20号胶 | 2603 | 13220 | 13220 | 13085 | 13085 | 13150 | -100 | 2 | 50 | 0 | 2025-05-15 | |
| 20号胶 | 2604 | 13260 | 13260 | 13125 | 13125 | 13155 | -95 | 4 | 30 | 2 | 2025-05-15 | |
| 20号胶 | 2505 | 12800 | 13000 | 12800 | 13000 | 12930 | 265 | 60 | 3520 | -30 | 2025-05-14 | |
| 20号胶 | 2506 | 12850 | 13125 | 12810 | 13035 | 12980 | 180 | 108132 | 39337 | -3561 | 2025-05-14 | |
| 20号胶 | 2507 | 12810 | 13085 | 12755 | 12995 | 12935 | 185 | 65076 | 52664 | 2018 | 2025-05-14 | |
| 20号胶 | 2508 | 12755 | 13045 | 12735 | 12955 | 12900 | 185 | 16499 | 24841 | 680 | 2025-05-14 | |
| 20号胶 | 2509 | 12770 | 13050 | 12740 | 12960 | 12895 | 185 | 9403 | 20646 | 434 | 2025-05-14 | |
| 20号胶 | 2510 | 12815 | 13090 | 12785 | 13000 | 12955 | 185 | 380 | 3481 | 78 | 2025-05-14 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号