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 | 2602 | 12065 | 12065 | 11510 | 11510 | 11750 | -235 | 14 | 39 | 2 | 2025-05-30 | |
| 20号胶 | 2603 | 12190 | 12190 | 11560 | 11560 | 11905 | -150 | 7 | 33 | -2 | 2025-05-30 | |
| 20号胶 | 2604 | 12085 | 12085 | 11600 | 11600 | 11880 | -190 | 3 | 25 | 0 | 2025-05-30 | |
| 20号胶 | 2605 | 12220 | 12220 | 11865 | 11865 | 12040 | -135 | 2 | 8 | 0 | 2025-05-30 | |
| 20号胶 | 2506 | 12400 | 12775 | 12360 | 12690 | 12565 | -120 | 5012 | 4981 | -1447 | 2025-05-29 | |
| 20号胶 | 2507 | 12275 | 12680 | 12235 | 12580 | 12445 | -75 | 182135 | 52829 | -4417 | 2025-05-29 | |
| 20号胶 | 2508 | 12110 | 12420 | 12025 | 12365 | 12230 | -130 | 37137 | 37428 | 3511 | 2025-05-29 | |
| 20号胶 | 2509 | 11995 | 12260 | 11905 | 12225 | 12095 | -170 | 27221 | 31842 | 1702 | 2025-05-29 | |
| 20号胶 | 2510 | 11960 | 12190 | 11855 | 12155 | 12015 | -225 | 2864 | 4582 | 171 | 2025-05-29 | |
| 20号胶 | 2511 | 11950 | 12155 | 11810 | 12105 | 11990 | -220 | 815 | 1273 | -96 | 2025-05-29 | |
| 20号胶 | 2512 | 11955 | 12140 | 11805 | 12080 | 11950 | -115 | 689 | 1165 | -56 | 2025-05-29 | |
| 20号胶 | 2601 | 11995 | 12160 | 11825 | 12140 | 11960 | -350 | 1002 | 3007 | 13 | 2025-05-29 | |
| 20号胶 | 2602 | 12000 | 12105 | 11905 | 12105 | 11985 | -520 | 27 | 37 | 1 | 2025-05-29 | |
| 20号胶 | 2603 | 12045 | 12190 | 11960 | 12190 | 12055 | -280 | 11 | 35 | -3 | 2025-05-29 | |
| 20号胶 | 2604 | 12090 | 12115 | 12045 | 12085 | 12070 | -360 | 12 | 25 | 1 | 2025-05-29 | |
| 20号胶 | 2605 | 12145 | 12270 | 12065 | 12220 | 12175 | -410 | 4 | 8 | 0 | 2025-05-29 | |
| 20号胶 | 2506 | 12990 | 12990 | 12345 | 12370 | 12685 | -230 | 9536 | 6428 | -2888 | 2025-05-28 | |
| 20号胶 | 2507 | 12870 | 12885 | 12200 | 12245 | 12520 | -305 | 206531 | 57246 | -7031 | 2025-05-28 | |
| 20号胶 | 2508 | 12690 | 12700 | 12040 | 12085 | 12360 | -270 | 47587 | 33917 | 757 | 2025-05-28 | |
| 20号胶 | 2509 | 12610 | 12610 | 11945 | 11975 | 12265 | -240 | 33161 | 30140 | 2167 | 2025-05-28 | |
| 20号胶 | 2510 | 12505 | 12570 | 11920 | 11945 | 12240 | -200 | 4006 | 4411 | 443 | 2025-05-28 | |
| 20号胶 | 2511 | 12505 | 12545 | 11920 | 11945 | 12210 | -240 | 846 | 1369 | 129 | 2025-05-28 | |
| 20号胶 | 2512 | 12530 | 12550 | 11955 | 11955 | 12065 | -355 | 297 | 1221 | 138 | 2025-05-28 | |
| 20号胶 | 2601 | 12615 | 12645 | 11960 | 11985 | 12310 | -195 | 847 | 2994 | 244 | 2025-05-28 | |
| 20号胶 | 2602 | 12605 | 12605 | 12330 | 12330 | 12505 | -110 | 3 | 36 | -1 | 2025-05-28 | |
| 20号胶 | 2603 | 12685 | 12685 | 12000 | 12000 | 12335 | -250 | 8 | 38 | -2 | 2025-05-28 | |
| 20号胶 | 2604 | 12635 | 12635 | 12200 | 12200 | 12430 | -195 | 4 | 24 | -1 | 2025-05-28 | |
| 20号胶 | 2605 | 12690 | 12735 | 12295 | 12295 | 12585 | -80 | 5 | 8 | 0 | 2025-05-28 | |
| 20号胶 | 2506 | 12735 | 13165 | 12735 | 13020 | 12915 | 245 | 15386 | 9316 | -4018 | 2025-05-27 | |
| 20号胶 | 2507 | 12680 | 13030 | 12660 | 12915 | 12825 | 240 | 165882 | 64277 | 4162 | 2025-05-27 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号