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 | 12690 | 12760 | 12500 | 12500 | 12600 | -95 | 490 | 3810 | -130 | 2025-05-09 | |
| 20号胶 | 2506 | 12560 | 12600 | 12415 | 12415 | 12520 | 10 | 73065 | 49209 | -372 | 2025-05-09 | |
| 20号胶 | 2507 | 12480 | 12535 | 12365 | 12370 | 12465 | 15 | 26248 | 46097 | -320 | 2025-05-09 | |
| 20号胶 | 2508 | 12450 | 12510 | 12345 | 12355 | 12445 | 15 | 10654 | 22578 | 143 | 2025-05-09 | |
| 20号胶 | 2509 | 12490 | 12515 | 12355 | 12370 | 12450 | 10 | 2764 | 19923 | 350 | 2025-05-09 | |
| 20号胶 | 2510 | 12515 | 12545 | 12385 | 12385 | 12495 | 40 | 50 | 3062 | 0 | 2025-05-09 | |
| 20号胶 | 2511 | 12560 | 12585 | 12495 | 12495 | 12560 | 35 | 5 | 1028 | -2 | 2025-05-09 | |
| 20号胶 | 2512 | 12570 | 12650 | 12520 | 12520 | 12595 | 0 | 13 | 811 | -5 | 2025-05-09 | |
| 20号胶 | 2601 | 12700 | 12725 | 12600 | 12600 | 12645 | 0 | 66 | 2503 | -16 | 2025-05-09 | |
| 20号胶 | 2602 | 12730 | 12730 | 12730 | 12730 | 12730 | -15 | 1 | 38 | 0 | 2025-05-09 | |
| 20号胶 | 2603 | 12755 | 12755 | 12690 | 12690 | 12720 | -75 | 4 | 46 | 1 | 2025-05-09 | |
| 20号胶 | 2604 | 12825 | 12825 | 0 | 0 | 28 | 0 | 2025-05-09 | ||||
| 20号胶 | 2505 | 12990 | 12990 | 12590 | 12690 | 12695 | -85 | 880 | 3940 | -310 | 2025-05-08 | |
| 20号胶 | 2506 | 12545 | 12585 | 12440 | 12535 | 12510 | -100 | 91550 | 49581 | -1572 | 2025-05-08 | |
| 20号胶 | 2507 | 12500 | 12530 | 12390 | 12460 | 12450 | -105 | 29787 | 46417 | 955 | 2025-05-08 | |
| 20号胶 | 2508 | 12495 | 12510 | 12380 | 12445 | 12430 | -105 | 14207 | 22435 | 112 | 2025-05-08 | |
| 20号胶 | 2509 | 12500 | 12520 | 12385 | 12465 | 12440 | -95 | 5469 | 19573 | 543 | 2025-05-08 | |
| 20号胶 | 2510 | 12535 | 12535 | 12410 | 12470 | 12455 | -120 | 486 | 3062 | 188 | 2025-05-08 | |
| 20号胶 | 2511 | 12520 | 12530 | 12500 | 12500 | 12525 | -85 | 22 | 1030 | 1 | 2025-05-08 | |
| 20号胶 | 2512 | 12635 | 12635 | 12570 | 12570 | 12595 | -100 | 7 | 816 | -2 | 2025-05-08 | |
| 20号胶 | 2601 | 12695 | 12695 | 12600 | 12650 | 12645 | -95 | 80 | 2519 | 35 | 2025-05-08 | |
| 20号胶 | 2602 | 12745 | 12745 | 0 | 0 | 38 | 0 | 2025-05-08 | ||||
| 20号胶 | 2603 | 12835 | 12835 | 12750 | 12750 | 12795 | -50 | 6 | 45 | -2 | 2025-05-08 | |
| 20号胶 | 2604 | 12825 | 12825 | 12825 | 12825 | 12825 | -65 | 3 | 28 | -3 | 2025-05-08 | |
| 20号胶 | 2505 | 12770 | 12890 | 12650 | 12760 | 12780 | 90 | 750 | 4250 | -210 | 2025-05-07 | |
| 20号胶 | 2506 | 12565 | 12775 | 12515 | 12575 | 12610 | 70 | 112342 | 51153 | -1264 | 2025-05-07 | |
| 20号胶 | 2507 | 12490 | 12710 | 12455 | 12515 | 12555 | 80 | 41997 | 45462 | 1565 | 2025-05-07 | |
| 20号胶 | 2508 | 12520 | 12685 | 12430 | 12500 | 12535 | 90 | 19559 | 22323 | 680 | 2025-05-07 | |
| 20号胶 | 2509 | 12520 | 12685 | 12430 | 12505 | 12535 | 80 | 6502 | 19030 | 884 | 2025-05-07 | |
| 20号胶 | 2510 | 12520 | 12695 | 12465 | 12520 | 12575 | 100 | 670 | 2874 | 234 | 2025-05-07 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号