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 | 12810 | 12935 | 12790 | 12820 | 12850 | 25 | 21480 | 19700 | -2880 | 2025-05-22 | |
| 20号胶 | 2507 | 12725 | 12880 | 12715 | 12730 | 12785 | 40 | 102043 | 59318 | 4 | 2025-05-22 | |
| 20号胶 | 2508 | 12690 | 12800 | 12650 | 12655 | 12710 | 20 | 13835 | 26009 | 857 | 2025-05-22 | |
| 20号胶 | 2509 | 12650 | 12755 | 12605 | 12615 | 12665 | 5 | 11007 | 24824 | 514 | 2025-05-22 | |
| 20号胶 | 2510 | 12690 | 12780 | 12630 | 12630 | 12680 | -15 | 993 | 4239 | 121 | 2025-05-22 | |
| 20号胶 | 2511 | 12760 | 12845 | 12685 | 12715 | 12725 | -70 | 217 | 1011 | 30 | 2025-05-22 | |
| 20号胶 | 2512 | 12830 | 12910 | 12750 | 12785 | 12815 | -15 | 21 | 801 | 9 | 2025-05-22 | |
| 20号胶 | 2601 | 12930 | 12990 | 12820 | 12855 | 12885 | -10 | 158 | 2491 | 10 | 2025-05-22 | |
| 20号胶 | 2602 | 12895 | 12895 | 12895 | 12895 | 12895 | -55 | 2 | 44 | 0 | 2025-05-22 | |
| 20号胶 | 2603 | 12945 | 12945 | 12945 | 12945 | 12945 | -105 | 1 | 52 | -1 | 2025-05-22 | |
| 20号胶 | 2604 | 13100 | 13100 | 0 | 0 | 31 | 0 | 2025-05-22 | ||||
| 20号胶 | 2605 | 13055 | 13055 | 13025 | 13025 | 13040 | -30 | 2 | 8 | 0 | 2025-05-22 | |
| 20号胶 | 2506 | 12900 | 12915 | 12740 | 12805 | 12825 | -35 | 35062 | 22580 | -6611 | 2025-05-21 | |
| 20号胶 | 2507 | 12815 | 12835 | 12665 | 12715 | 12745 | -40 | 96701 | 59314 | 1102 | 2025-05-21 | |
| 20号胶 | 2508 | 12715 | 12770 | 12615 | 12660 | 12690 | -40 | 11246 | 25152 | 232 | 2025-05-21 | |
| 20号胶 | 2509 | 12720 | 12745 | 12600 | 12630 | 12660 | -55 | 7827 | 24310 | 591 | 2025-05-21 | |
| 20号胶 | 2510 | 12755 | 12755 | 12640 | 12665 | 12695 | -80 | 714 | 4118 | 336 | 2025-05-21 | |
| 20号胶 | 2511 | 12850 | 12850 | 12725 | 12725 | 12795 | -10 | 8 | 981 | 0 | 2025-05-21 | |
| 20号胶 | 2512 | 12845 | 12855 | 12795 | 12820 | 12830 | -5 | 14 | 792 | 1 | 2025-05-21 | |
| 20号胶 | 2601 | 12975 | 12975 | 12850 | 12885 | 12895 | -45 | 33 | 2481 | -2 | 2025-05-21 | |
| 20号胶 | 2602 | 12930 | 13005 | 12910 | 13000 | 12950 | -25 | 7 | 44 | -1 | 2025-05-21 | |
| 20号胶 | 2603 | 13030 | 13070 | 13030 | 13070 | 13050 | 25 | 4 | 53 | -1 | 2025-05-21 | |
| 20号胶 | 2604 | 13100 | 13100 | 13100 | 13100 | 13100 | 120 | 1 | 31 | 0 | 2025-05-21 | |
| 20号胶 | 2605 | 13020 | 13125 | 13020 | 13125 | 13070 | 60 | 2 | 8 | 2 | 2025-05-21 | |
| 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 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号