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 | 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 | |
| 20号胶 | 2506 | 12690 | 12690 | 11895 | 11905 | 12325 | -240 | 3305 | 3910 | -1071 | 2025-05-30 | |
| 20号胶 | 2507 | 12560 | 12560 | 11840 | 11865 | 12190 | -255 | 215775 | 50106 | -2723 | 2025-05-30 | |
| 20号胶 | 2508 | 12315 | 12325 | 11655 | 11680 | 11945 | -285 | 53425 | 36902 | -526 | 2025-05-30 | |
| 20号胶 | 2509 | 12215 | 12215 | 11535 | 11545 | 11810 | -285 | 37695 | 35044 | 3202 | 2025-05-30 | |
| 20号胶 | 2510 | 12125 | 12160 | 11490 | 11545 | 11740 | -275 | 4018 | 5133 | 551 | 2025-05-30 | |
| 20号胶 | 2511 | 12070 | 12070 | 11455 | 11480 | 11770 | -220 | 1126 | 1210 | -63 | 2025-05-30 | |
| 20号胶 | 2512 | 12040 | 12090 | 11425 | 11430 | 11715 | -235 | 1410 | 1372 | 207 | 2025-05-30 | |
| 20号胶 | 2601 | 12075 | 12075 | 11460 | 11490 | 11765 | -195 | 1463 | 3172 | 165 | 2025-05-30 | |
| 20号胶 | 2602 | 12065 | 12065 | 11510 | 11510 | 11750 | -235 | 14 | 39 | 2 | 2025-05-30 | |
| 20号胶 | 2603 | 12190 | 12190 | 11560 | 11560 | 11905 | -150 | 7 | 33 | -2 | 2025-05-30 | |
| 20号胶 | 2604 | 12085 | 12085 | 11600 | 11600 | 11880 | -190 | 3 | 25 | 0 | 2025-05-30 | |
| 20号胶 | 2605 | 12220 | 12220 | 11865 | 11865 | 12040 | -135 | 2 | 8 | 0 | 2025-05-30 | |
| 20号胶 | 2506 | 12400 | 12775 | 12360 | 12690 | 12565 | -120 | 5012 | 4981 | -1447 | 2025-05-29 | |
| 20号胶 | 2507 | 12275 | 12680 | 12235 | 12580 | 12445 | -75 | 182135 | 52829 | -4417 | 2025-05-29 | |
| 20号胶 | 2508 | 12110 | 12420 | 12025 | 12365 | 12230 | -130 | 37137 | 37428 | 3511 | 2025-05-29 | |
| 20号胶 | 2509 | 11995 | 12260 | 11905 | 12225 | 12095 | -170 | 27221 | 31842 | 1702 | 2025-05-29 | |
| 20号胶 | 2510 | 11960 | 12190 | 11855 | 12155 | 12015 | -225 | 2864 | 4582 | 171 | 2025-05-29 | |
| 20号胶 | 2511 | 11950 | 12155 | 11810 | 12105 | 11990 | -220 | 815 | 1273 | -96 | 2025-05-29 | |
| 20号胶 | 2512 | 11955 | 12140 | 11805 | 12080 | 11950 | -115 | 689 | 1165 | -56 | 2025-05-29 | |
| 20号胶 | 2601 | 11995 | 12160 | 11825 | 12140 | 11960 | -350 | 1002 | 3007 | 13 | 2025-05-29 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号