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 | 2506 | 12740 | 12775 | 12560 | 12705 | 12670 | -170 | 15757 | 13334 | -4285 | 2025-05-26 | |
| 20号胶 | 2507 | 12600 | 12690 | 12470 | 12645 | 12585 | -170 | 134736 | 60115 | -910 | 2025-05-26 | |
| 20号胶 | 2508 | 12520 | 12570 | 12360 | 12505 | 12465 | -190 | 29819 | 29041 | 1206 | 2025-05-26 | |
| 20号胶 | 2509 | 12470 | 12485 | 12280 | 12410 | 12380 | -220 | 23591 | 27022 | -99 | 2025-05-26 | |
| 20号胶 | 2510 | 12465 | 12475 | 12255 | 12385 | 12355 | -245 | 4948 | 4373 | -261 | 2025-05-26 | |
| 20号胶 | 2511 | 12400 | 12475 | 12280 | 12420 | 12380 | -265 | 234 | 1026 | 8 | 2025-05-26 | |
| 20号胶 | 2512 | 12465 | 12510 | 12350 | 12435 | 12450 | -270 | 119 | 872 | 67 | 2025-05-26 | |
| 20号胶 | 2601 | 12520 | 12590 | 12360 | 12500 | 12505 | -255 | 296 | 2574 | 62 | 2025-05-26 | |
| 20号胶 | 2602 | 12555 | 12600 | 12430 | 12430 | 12505 | -325 | 11 | 37 | -1 | 2025-05-26 | |
| 20号胶 | 2603 | 12670 | 12670 | 12510 | 12605 | 12600 | -310 | 11 | 44 | -1 | 2025-05-26 | |
| 20号胶 | 2604 | 12685 | 12740 | 12535 | 12535 | 12680 | -280 | 9 | 27 | -1 | 2025-05-26 | |
| 20号胶 | 2605 | 12760 | 12765 | 12605 | 12605 | 12715 | -245 | 4 | 7 | 0 | 2025-05-26 | |
| 20号胶 | 2506 | 12830 | 12930 | 12700 | 12720 | 12840 | -10 | 19439 | 17619 | -2081 | 2025-05-23 | |
| 20号胶 | 2507 | 12730 | 12860 | 12620 | 12625 | 12755 | -30 | 118360 | 61025 | 1707 | 2025-05-23 | |
| 20号胶 | 2508 | 12655 | 12750 | 12530 | 12530 | 12655 | -55 | 19969 | 27835 | 1826 | 2025-05-23 | |
| 20号胶 | 2509 | 12625 | 12690 | 12470 | 12470 | 12600 | -65 | 18141 | 27121 | 2297 | 2025-05-23 | |
| 20号胶 | 2510 | 12625 | 12700 | 12475 | 12475 | 12600 | -80 | 2953 | 4634 | 395 | 2025-05-23 | |
| 20号胶 | 2511 | 12685 | 12720 | 12520 | 12540 | 12645 | -80 | 68 | 1018 | 7 | 2025-05-23 | |
| 20号胶 | 2512 | 12705 | 12775 | 12685 | 12685 | 12720 | -95 | 12 | 805 | 4 | 2025-05-23 | |
| 20号胶 | 2601 | 12815 | 12860 | 12650 | 12660 | 12760 | -125 | 276 | 2512 | 21 | 2025-05-23 | |
| 20号胶 | 2602 | 12830 | 12900 | 12700 | 12700 | 12830 | -65 | 15 | 38 | -6 | 2025-05-23 | |
| 20号胶 | 2603 | 12920 | 12935 | 12855 | 12855 | 12910 | -35 | 13 | 45 | -7 | 2025-05-23 | |
| 20号胶 | 2604 | 13010 | 13020 | 12805 | 12805 | 12960 | -140 | 11 | 28 | -3 | 2025-05-23 | |
| 20号胶 | 2605 | 13040 | 13040 | 12850 | 12850 | 12960 | -80 | 4 | 7 | -1 | 2025-05-23 | |
| 20号胶 | 2506 | 12810 | 12935 | 12790 | 12820 | 12850 | 25 | 21480 | 19700 | -2880 | 2025-05-22 | |
| 20号胶 | 2507 | 12725 | 12880 | 12715 | 12730 | 12785 | 40 | 102043 | 59318 | 4 | 2025-05-22 | |
| 20号胶 | 2508 | 12690 | 12800 | 12650 | 12655 | 12710 | 20 | 13835 | 26009 | 857 | 2025-05-22 | |
| 20号胶 | 2509 | 12650 | 12755 | 12605 | 12615 | 12665 | 5 | 11007 | 24824 | 514 | 2025-05-22 | |
| 20号胶 | 2510 | 12690 | 12780 | 12630 | 12630 | 12680 | -15 | 993 | 4239 | 121 | 2025-05-22 | |
| 20号胶 | 2511 | 12760 | 12845 | 12685 | 12715 | 12725 | -70 | 217 | 1011 | 30 | 2025-05-22 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号