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 | 2501 | 15050 | 15240 | 14950 | 15100 | 15055 | 55 | 5416 | 8216 | 411 | 2024-12-17 | |
| 20号胶 | 2502 | 15170 | 15300 | 14990 | 15050 | 15130 | 50 | 116753 | 69818 | -1719 | 2024-12-17 | |
| 20号胶 | 2503 | 15140 | 15335 | 15025 | 15090 | 15155 | 30 | 28485 | 39065 | 1857 | 2024-12-17 | |
| 20号胶 | 2504 | 15220 | 15370 | 15075 | 15140 | 15215 | 35 | 3812 | 5983 | 421 | 2024-12-17 | |
| 20号胶 | 2505 | 15255 | 15400 | 15120 | 15180 | 15260 | 35 | 1109 | 1949 | 212 | 2024-12-17 | |
| 20号胶 | 2506 | 15295 | 15395 | 15220 | 15240 | 15275 | 5 | 7 | 43 | 1 | 2024-12-17 | |
| 20号胶 | 2507 | 15425 | 15425 | 15425 | 15425 | 15425 | 160 | 1 | 28 | -1 | 2024-12-17 | |
| 20号胶 | 2508 | 15400 | 15400 | 15400 | 15400 | 15400 | 120 | 1 | 27 | -1 | 2024-12-17 | |
| 20号胶 | 2509 | 15370 | 15565 | 15265 | 15300 | 15400 | 80 | 8 | 54 | 2 | 2024-12-17 | |
| 20号胶 | 2510 | 15480 | 15480 | 15415 | 15415 | 15445 | 70 | 2 | 19 | 0 | 2024-12-17 | |
| 20号胶 | 2511 | 15500 | 15500 | 15455 | 15455 | 15470 | 70 | 3 | 11 | 0 | 2024-12-17 | |
| 20号胶 | 2512 | 15400 | 15400 | 0 | 0 | 0 | 0 | 2024-12-17 | ||||
| 20号胶 | 2412 | 14530 | 14530 | 0 | 0 | 540 | 0 | 2024-12-16 | ||||
| 20号胶 | 2501 | 15050 | 15135 | 14900 | 15055 | 15000 | 50 | 3750 | 7805 | -179 | 2024-12-16 | |
| 20号胶 | 2502 | 15100 | 15215 | 14965 | 15130 | 15080 | 30 | 107921 | 71537 | -1977 | 2024-12-16 | |
| 20号胶 | 2503 | 15140 | 15260 | 15000 | 15165 | 15125 | 40 | 26333 | 37208 | 1818 | 2024-12-16 | |
| 20号胶 | 2504 | 15210 | 15320 | 15090 | 15225 | 15180 | 45 | 3121 | 5562 | 595 | 2024-12-16 | |
| 20号胶 | 2505 | 15245 | 15400 | 15160 | 15255 | 15225 | 35 | 1082 | 1737 | 162 | 2024-12-16 | |
| 20号胶 | 2506 | 15285 | 15340 | 15185 | 15340 | 15270 | 25 | 5 | 42 | -1 | 2024-12-16 | |
| 20号胶 | 2507 | 15260 | 15325 | 15185 | 15325 | 15265 | 15 | 9 | 29 | 6 | 2024-12-16 | |
| 20号胶 | 2508 | 15280 | 15305 | 15265 | 15265 | 15280 | 15 | 5 | 28 | -1 | 2024-12-16 | |
| 20号胶 | 2509 | 15290 | 15380 | 15285 | 15380 | 15320 | 60 | 11 | 52 | -1 | 2024-12-16 | |
| 20号胶 | 2510 | 15325 | 15425 | 15325 | 15385 | 15375 | 125 | 3 | 19 | 0 | 2024-12-16 | |
| 20号胶 | 2511 | 15350 | 15440 | 15350 | 15415 | 15400 | 115 | 6 | 11 | 2 | 2024-12-16 | |
| 20号胶 | 2412 | 14530 | 14530 | 0 | 0 | 540 | 0 | 2024-12-13 | ||||
| 20号胶 | 2501 | 15250 | 15250 | 14825 | 14985 | 14950 | -385 | 6491 | 7984 | -1129 | 2024-12-13 | |
| 20号胶 | 2502 | 15280 | 15335 | 14905 | 15080 | 15050 | -345 | 159139 | 73514 | -2380 | 2024-12-13 | |
| 20号胶 | 2503 | 15365 | 15365 | 14950 | 15130 | 15085 | -320 | 33423 | 35390 | 1929 | 2024-12-13 | |
| 20号胶 | 2504 | 15385 | 15385 | 15020 | 15180 | 15135 | -190 | 4030 | 4967 | 849 | 2024-12-13 | |
| 20号胶 | 2505 | 15365 | 15380 | 15065 | 15225 | 15190 | -210 | 2041 | 1575 | 240 | 2024-12-13 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号