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 | 2605 | 14465 | 14720 | 14465 | 14500 | 14640 | 300 | 210 | 440 | 0 | 2026-05-06 | |
| 20号胶 | 2606 | 14645 | 14975 | 14515 | 14740 | 14805 | 255 | 56251 | 42771 | -5005 | 2026-05-06 | |
| 20号胶 | 2607 | 14850 | 15150 | 14680 | 14925 | 14980 | 285 | 51498 | 64602 | 8044 | 2026-05-06 | |
| 20号胶 | 2608 | 15100 | 15245 | 14785 | 15035 | 15090 | 330 | 11423 | 15116 | 1683 | 2026-05-06 | |
| 20号胶 | 2609 | 15010 | 15320 | 14860 | 15120 | 15165 | 320 | 1754 | 5251 | 233 | 2026-05-06 | |
| 20号胶 | 2610 | 15300 | 15365 | 15225 | 15275 | 15320 | 385 | 19 | 97 | 2 | 2026-05-06 | |
| 20号胶 | 2611 | 14990 | 15430 | 14990 | 15430 | 15285 | 255 | 6 | 16 | -2 | 2026-05-06 | |
| 20号胶 | 2612 | 15380 | 15380 | 225 | 0 | 16 | 0 | 2026-05-06 | ||||
| 20号胶 | 2701 | 15305 | 15740 | 15305 | 15545 | 15580 | 310 | 46 | 339 | 21 | 2026-05-06 | |
| 20号胶 | 2702 | 15535 | 15535 | 205 | 0 | 8 | 0 | 2026-05-06 | ||||
| 20号胶 | 2703 | 15365 | 15365 | 20 | 0 | 8 | 0 | 2026-05-06 | ||||
| 20号胶 | 2704 | 15530 | 15530 | 255 | 0 | 6 | 0 | 2026-05-06 | ||||
| 20号胶 | 2605 | 14430 | 14470 | 14185 | 14230 | 14340 | 30 | 617 | 440 | -247 | 2026-04-30 | |
| 20号胶 | 2606 | 14705 | 14720 | 14455 | 14580 | 14550 | 15 | 55481 | 47776 | -8821 | 2026-04-30 | |
| 20号胶 | 2607 | 14780 | 14850 | 14600 | 14740 | 14695 | 15 | 39737 | 56558 | 1387 | 2026-04-30 | |
| 20号胶 | 2608 | 14880 | 14910 | 14680 | 14825 | 14760 | 35 | 5979 | 13433 | 454 | 2026-04-30 | |
| 20号胶 | 2609 | 14965 | 14965 | 14755 | 14920 | 14845 | 15 | 2541 | 5018 | 607 | 2026-04-30 | |
| 20号胶 | 2610 | 15050 | 15050 | 14870 | 14950 | 14935 | 95 | 19 | 95 | 1 | 2026-04-30 | |
| 20号胶 | 2611 | 15055 | 15060 | 14935 | 15060 | 15030 | 180 | 8 | 18 | 4 | 2026-04-30 | |
| 20号胶 | 2612 | 15165 | 15185 | 15125 | 15165 | 15155 | -55 | 15 | 16 | 9 | 2026-04-30 | |
| 20号胶 | 2701 | 15305 | 15330 | 15185 | 15290 | 15270 | 10 | 25 | 318 | 17 | 2026-04-30 | |
| 20号胶 | 2702 | 15340 | 15340 | 15325 | 15325 | 15330 | -35 | 2 | 8 | 1 | 2026-04-30 | |
| 20号胶 | 2703 | 15345 | 15345 | 15345 | 15345 | 15345 | 90 | 1 | 8 | 0 | 2026-04-30 | |
| 20号胶 | 2704 | 15275 | 15275 | 0 | 0 | 6 | 0 | 2026-04-30 | ||||
| 20号胶 | 2605 | 14280 | 14570 | 14150 | 14555 | 14310 | 70 | 1730 | 687 | -683 | 2026-04-29 | |
| 20号胶 | 2606 | 14495 | 14745 | 14325 | 14735 | 14535 | 110 | 89529 | 56597 | -6514 | 2026-04-29 | |
| 20号胶 | 2607 | 14650 | 14885 | 14470 | 14885 | 14680 | 135 | 50855 | 55171 | 6486 | 2026-04-29 | |
| 20号胶 | 2608 | 14720 | 14950 | 14520 | 14950 | 14725 | 140 | 10285 | 12979 | 1401 | 2026-04-29 | |
| 20号胶 | 2609 | 14710 | 15040 | 14575 | 15010 | 14830 | 225 | 4375 | 4411 | 1313 | 2026-04-29 | |
| 20号胶 | 2610 | 14820 | 15045 | 14730 | 15045 | 14840 | 190 | 18 | 94 | -3 | 2026-04-29 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号