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 | 2607 | 15460 | 15500 | 15255 | 15410 | 15360 | -240 | 2567 | 6038 | -777 | 2026-06-18 | |
| 20号胶 | 2608 | 15530 | 15560 | 15325 | 15475 | 15435 | -240 | 74923 | 65118 | -4646 | 2026-06-18 | |
| 20号胶 | 2609 | 15480 | 15560 | 15340 | 15470 | 15440 | -235 | 32730 | 31809 | -84 | 2026-06-18 | |
| 20号胶 | 2610 | 15550 | 15560 | 15350 | 15465 | 15440 | -250 | 6394 | 12743 | 332 | 2026-06-18 | |
| 20号胶 | 2611 | 15735 | 15735 | 15520 | 15660 | 15620 | -230 | 1722 | 10913 | 552 | 2026-06-18 | |
| 20号胶 | 2612 | 15805 | 15805 | 15600 | 15655 | 15750 | -75 | 113 | 390 | -64 | 2026-06-18 | |
| 20号胶 | 2701 | 15820 | 15835 | 15615 | 15705 | 15720 | -205 | 2917 | 12544 | -17 | 2026-06-18 | |
| 20号胶 | 2702 | 15845 | 15845 | 15795 | 15795 | 15825 | -105 | 3 | 15 | -2 | 2026-06-18 | |
| 20号胶 | 2703 | 15720 | 15720 | 15720 | 15720 | 15720 | -340 | 2 | 27 | -2 | 2026-06-18 | |
| 20号胶 | 2704 | 15810 | 15810 | 15770 | 15770 | 15770 | -235 | 13 | 25 | -12 | 2026-06-18 | |
| 20号胶 | 2705 | 15850 | 15860 | 15815 | 15815 | 15845 | -270 | 10 | 30 | 0 | 2026-06-18 | |
| 20号胶 | 2706 | 15850 | 15855 | 15815 | 15840 | 15835 | -145 | 6 | 10 | 3 | 2026-06-18 | |
| 20号胶 | 2607 | 15640 | 15725 | 15440 | 15460 | 15600 | 215 | 2854 | 6815 | -697 | 2026-06-17 | |
| 20号胶 | 2608 | 15740 | 15810 | 15510 | 15530 | 15675 | 185 | 89658 | 69764 | -4645 | 2026-06-17 | |
| 20号胶 | 2609 | 15730 | 15800 | 15515 | 15540 | 15675 | 170 | 33878 | 31893 | 1929 | 2026-06-17 | |
| 20号胶 | 2610 | 15745 | 15805 | 15525 | 15550 | 15690 | 105 | 8004 | 12411 | 488 | 2026-06-17 | |
| 20号胶 | 2611 | 15900 | 15970 | 15700 | 15715 | 15850 | 135 | 2635 | 10361 | 741 | 2026-06-17 | |
| 20号胶 | 2612 | 15975 | 15990 | 15775 | 15805 | 15825 | 205 | 83 | 454 | 9 | 2026-06-17 | |
| 20号胶 | 2701 | 16000 | 16055 | 15805 | 15820 | 15925 | 165 | 2643 | 12561 | 48 | 2026-06-17 | |
| 20号胶 | 2702 | 16035 | 16035 | 15820 | 15820 | 15930 | 330 | 3 | 17 | 2 | 2026-06-17 | |
| 20号胶 | 2703 | 16060 | 16060 | 16060 | 16060 | 16060 | 240 | 1 | 29 | 0 | 2026-06-17 | |
| 20号胶 | 2704 | 16070 | 16070 | 15930 | 15930 | 16005 | 125 | 4 | 37 | -1 | 2026-06-17 | |
| 20号胶 | 2705 | 16125 | 16125 | 16110 | 16110 | 16115 | 40 | 3 | 30 | 1 | 2026-06-17 | |
| 20号胶 | 2706 | 15980 | 15980 | 0 | 0 | 7 | 0 | 2026-06-17 | ||||
| 20号胶 | 2607 | 15205 | 15775 | 15005 | 15685 | 15385 | 140 | 7426 | 7512 | -1774 | 2026-06-16 | |
| 20号胶 | 2608 | 15275 | 15860 | 15090 | 15780 | 15490 | 150 | 118006 | 74409 | 10638 | 2026-06-16 | |
| 20号胶 | 2609 | 15300 | 15850 | 15130 | 15780 | 15505 | 130 | 43127 | 29964 | 5881 | 2026-06-16 | |
| 20号胶 | 2610 | 15370 | 15855 | 15170 | 15775 | 15585 | 180 | 10790 | 11923 | 2218 | 2026-06-16 | |
| 20号胶 | 2611 | 15550 | 16020 | 15340 | 15950 | 15715 | 135 | 3275 | 9620 | 899 | 2026-06-16 | |
| 20号胶 | 2612 | 15610 | 16045 | 15425 | 16005 | 15620 | 20 | 142 | 445 | 59 | 2026-06-16 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号