UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
| 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 | 2412 | 14120 | 14125 | 13970 | 14025 | 14045 | 50 | 1003 | 2272 | -345 | 2024-11-21 | |
| 20号胶 | 2501 | 14135 | 14265 | 14070 | 14155 | 14165 | 80 | 57923 | 48114 | -3130 | 2024-11-21 | |
| 20号胶 | 2502 | 14195 | 14320 | 14125 | 14205 | 14215 | 50 | 20398 | 29463 | 1706 | 2024-11-21 | |
| 20号胶 | 2503 | 14325 | 14365 | 14175 | 14255 | 14270 | 40 | 2964 | 9417 | 261 | 2024-11-21 | |
| 20号胶 | 2504 | 14420 | 14420 | 14300 | 14300 | 14335 | 50 | 16 | 597 | 2 | 2024-11-21 | |
| 20号胶 | 2505 | 14415 | 14470 | 14310 | 14430 | 14405 | 110 | 64 | 386 | 0 | 2024-11-21 | |
| 20号胶 | 2506 | 14375 | 14470 | 14375 | 14470 | 14420 | 90 | 2 | 8 | -2 | 2024-11-21 | |
| 20号胶 | 2507 | 14525 | 14525 | 14525 | 14525 | 14525 | 125 | 1 | 12 | -1 | 2024-11-21 | |
| 20号胶 | 2508 | 14540 | 14540 | 14540 | 14540 | 14540 | 115 | 1 | 23 | -1 | 2024-11-21 | |
| 20号胶 | 2509 | 14655 | 14700 | 14655 | 14700 | 14685 | 210 | 3 | 42 | 1 | 2024-11-21 | |
| 20号胶 | 2510 | 14645 | 14705 | 14645 | 14705 | 14675 | 205 | 2 | 5 | 0 | 2024-11-21 | |
| 20号胶 | 2511 | 14415 | 14415 | 0 | 0 | 0 | 0 | 2024-11-21 | ||||
| 20号胶 | 2412 | 13780 | 14150 | 13760 | 14120 | 13995 | 250 | 1833 | 2617 | -445 | 2024-11-20 | |
| 20号胶 | 2501 | 13900 | 14275 | 13860 | 14245 | 14085 | 245 | 82443 | 51244 | -813 | 2024-11-20 | |
| 20号胶 | 2502 | 13945 | 14325 | 13930 | 14305 | 14165 | 255 | 18378 | 27757 | 1369 | 2024-11-20 | |
| 20号胶 | 2503 | 14010 | 14385 | 14010 | 14365 | 14230 | 270 | 2941 | 9156 | 282 | 2024-11-20 | |
| 20号胶 | 2504 | 14115 | 14430 | 14115 | 14425 | 14285 | 270 | 92 | 595 | -16 | 2024-11-20 | |
| 20号胶 | 2505 | 14230 | 14470 | 14210 | 14470 | 14295 | 225 | 183 | 386 | -30 | 2024-11-20 | |
| 20号胶 | 2506 | 14290 | 14375 | 14290 | 14375 | 14330 | 185 | 2 | 10 | 0 | 2024-11-20 | |
| 20号胶 | 2507 | 14390 | 14525 | 14330 | 14525 | 14400 | 220 | 7 | 13 | -1 | 2024-11-20 | |
| 20号胶 | 2508 | 14425 | 14425 | 14425 | 14425 | 14425 | 205 | 1 | 24 | 0 | 2024-11-20 | |
| 20号胶 | 2509 | 14490 | 14490 | 14465 | 14465 | 14475 | 235 | 2 | 41 | -1 | 2024-11-20 | |
| 20号胶 | 2510 | 14515 | 14515 | 14430 | 14430 | 14470 | 175 | 2 | 5 | 0 | 2024-11-20 | |
| 20号胶 | 2511 | 14415 | 14415 | 115 | 0 | 0 | 0 | 2024-11-20 | ||||
| 20号胶 | 2412 | 13735 | 13830 | 13655 | 13760 | 13745 | 80 | 1568 | 3062 | -728 | 2024-11-19 | |
| 20号胶 | 2501 | 13840 | 13940 | 13745 | 13875 | 13840 | 65 | 54005 | 52057 | -2557 | 2024-11-19 | |
| 20号胶 | 2502 | 13885 | 14000 | 13805 | 13940 | 13910 | 90 | 10805 | 26388 | 1900 | 2024-11-19 | |
| 20号胶 | 2503 | 13935 | 14070 | 13875 | 14005 | 13960 | 80 | 1725 | 8874 | 367 | 2024-11-19 | |
| 20号胶 | 2504 | 14020 | 14135 | 13945 | 14100 | 14015 | 70 | 65 | 611 | 3 | 2024-11-19 | |
| 20号胶 | 2505 | 14100 | 14175 | 14015 | 14175 | 14070 | 50 | 64 | 416 | 3 | 2024-11-19 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号