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 | 2505 | 12800 | 13000 | 12800 | 13000 | 12930 | 265 | 60 | 3520 | -30 | 2025-05-14 | |
| 20号胶 | 2506 | 12850 | 13125 | 12810 | 13035 | 12980 | 180 | 108132 | 39337 | -3561 | 2025-05-14 | |
| 20号胶 | 2507 | 12810 | 13085 | 12755 | 12995 | 12935 | 185 | 65076 | 52664 | 2018 | 2025-05-14 | |
| 20号胶 | 2508 | 12755 | 13045 | 12735 | 12955 | 12900 | 185 | 16499 | 24841 | 680 | 2025-05-14 | |
| 20号胶 | 2509 | 12770 | 13050 | 12740 | 12960 | 12895 | 185 | 9403 | 20646 | 434 | 2025-05-14 | |
| 20号胶 | 2510 | 12815 | 13090 | 12785 | 13000 | 12955 | 185 | 380 | 3481 | 78 | 2025-05-14 | |
| 20号胶 | 2511 | 12850 | 13140 | 12835 | 13035 | 12930 | 65 | 9 | 991 | -5 | 2025-05-14 | |
| 20号胶 | 2512 | 12890 | 13220 | 12885 | 13090 | 13060 | 145 | 11 | 785 | -3 | 2025-05-14 | |
| 20号胶 | 2601 | 13040 | 13260 | 12945 | 13160 | 13125 | 190 | 148 | 2504 | -5 | 2025-05-14 | |
| 20号胶 | 2602 | 13280 | 13280 | 13280 | 13280 | 13280 | 305 | 1 | 41 | 1 | 2025-05-14 | |
| 20号胶 | 2603 | 13215 | 13285 | 13215 | 13285 | 13250 | 225 | 2 | 50 | 0 | 2025-05-14 | |
| 20号胶 | 2604 | 13250 | 13250 | 145 | 0 | 28 | 0 | 2025-05-14 | ||||
| 20号胶 | 2505 | 12745 | 12745 | 12600 | 12660 | 12665 | 125 | 340 | 3550 | -150 | 2025-05-13 | |
| 20号胶 | 2506 | 12970 | 13000 | 12640 | 12855 | 12800 | 245 | 111766 | 42898 | -4390 | 2025-05-13 | |
| 20号胶 | 2507 | 12900 | 12940 | 12610 | 12815 | 12750 | 235 | 55637 | 50646 | 2142 | 2025-05-13 | |
| 20号胶 | 2508 | 12820 | 12905 | 12600 | 12775 | 12715 | 205 | 18950 | 24161 | 299 | 2025-05-13 | |
| 20号胶 | 2509 | 12870 | 12910 | 12600 | 12775 | 12710 | 205 | 9055 | 20212 | 630 | 2025-05-13 | |
| 20号胶 | 2510 | 12910 | 12965 | 12650 | 12825 | 12770 | 120 | 524 | 3403 | -32 | 2025-05-13 | |
| 20号胶 | 2511 | 12930 | 12980 | 12725 | 12865 | 12865 | 155 | 80 | 996 | -23 | 2025-05-13 | |
| 20号胶 | 2512 | 12970 | 12995 | 12755 | 12850 | 12915 | 255 | 26 | 788 | -9 | 2025-05-13 | |
| 20号胶 | 2601 | 13020 | 13065 | 12810 | 12980 | 12935 | 230 | 341 | 2509 | 31 | 2025-05-13 | |
| 20号胶 | 2602 | 13030 | 13030 | 12885 | 12885 | 12975 | 250 | 4 | 40 | 2 | 2025-05-13 | |
| 20号胶 | 2603 | 13090 | 13100 | 12965 | 12965 | 13025 | 290 | 8 | 50 | 3 | 2025-05-13 | |
| 20号胶 | 2604 | 13210 | 13210 | 13005 | 13005 | 13105 | 250 | 3 | 28 | 0 | 2025-05-13 | |
| 20号胶 | 2505 | 12480 | 12680 | 12400 | 12680 | 12540 | -60 | 270 | 3700 | -110 | 2025-05-12 | |
| 20号胶 | 2506 | 12415 | 12825 | 12300 | 12820 | 12555 | 35 | 150709 | 47288 | -1921 | 2025-05-12 | |
| 20号胶 | 2507 | 12365 | 12770 | 12285 | 12750 | 12515 | 50 | 61495 | 48504 | 2407 | 2025-05-12 | |
| 20号胶 | 2508 | 12380 | 12735 | 12280 | 12720 | 12510 | 65 | 23371 | 23862 | 1284 | 2025-05-12 | |
| 20号胶 | 2509 | 12385 | 12740 | 12290 | 12720 | 12505 | 55 | 8769 | 19582 | -341 | 2025-05-12 | |
| 20号胶 | 2510 | 12425 | 12780 | 12330 | 12745 | 12650 | 155 | 837 | 3435 | 373 | 2025-05-12 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号