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 | 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 | |
| 20号胶 | 2506 | 14145 | 14145 | 55 | 0 | 10 | 0 | 2024-11-19 | ||||
| 20号胶 | 2507 | 14180 | 14180 | 15 | 0 | 14 | 0 | 2024-11-19 | ||||
| 20号胶 | 2508 | 14220 | 14220 | 14220 | 14220 | 14220 | 85 | 2 | 24 | -2 | 2024-11-19 | |
| 20号胶 | 2509 | 14215 | 14270 | 14215 | 14265 | 14240 | 90 | 4 | 42 | -2 | 2024-11-19 | |
| 20号胶 | 2510 | 14290 | 14300 | 14290 | 14300 | 14295 | 85 | 2 | 5 | -1 | 2024-11-19 | |
| 20号胶 | 2511 | 14300 | 14300 | 0 | 0 | 0 | 0 | 2024-11-19 | ||||
| 20号胶 | 2412 | 13885 | 13935 | 13540 | 13705 | 13665 | -165 | 2041 | 3790 | -313 | 2024-11-18 | |
| 20号胶 | 2501 | 13950 | 14015 | 13630 | 13805 | 13775 | -120 | 81825 | 54614 | -3191 | 2024-11-18 | |
| 20号胶 | 2502 | 14030 | 14065 | 13680 | 13855 | 13820 | -120 | 15513 | 24488 | 540 | 2024-11-18 | |
| 20号胶 | 2503 | 14100 | 14135 | 13760 | 13920 | 13880 | -130 | 3278 | 8507 | 1266 | 2024-11-18 | |
| 20号胶 | 2504 | 14130 | 14140 | 13855 | 14025 | 13945 | -120 | 351 | 608 | 249 | 2024-11-18 | |
| 20号胶 | 2505 | 14150 | 14185 | 13930 | 14095 | 14020 | -65 | 195 | 413 | -8 | 2024-11-18 | |
| 20号胶 | 2506 | 14090 | 14090 | 0 | 0 | 10 | 0 | 2024-11-18 | ||||
| 20号胶 | 2507 | 14875 | 14875 | 14075 | 14160 | 14165 | 45 | 11 | 14 | 2 | 2024-11-18 | |
| 20号胶 | 2508 | 14125 | 14170 | 14110 | 14170 | 14135 | -10 | 7 | 26 | 1 | 2024-11-18 | |
| 20号胶 | 2509 | 14155 | 14160 | 14135 | 14135 | 14150 | -10 | 5 | 44 | 3 | 2024-11-18 | |
| 20号胶 | 2510 | 14235 | 14235 | 14185 | 14190 | 14210 | -90 | 4 | 6 | 2 | 2024-11-18 | |
| 20号胶 | 2511 | 14300 | 14300 | 0 | 0 | 0 | 0 | 2024-11-18 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号