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 |
铅 |
2508 |
16825 |
16850 |
16770 |
16820 |
16815 |
-55 |
32288 |
50581 |
-1370 |
元/吨 |
2025-07-18 |
铅 |
2509 |
16860 |
16880 |
16810 |
16845 |
16850 |
-55 |
26525 |
41432 |
3857 |
元/吨 |
2025-07-18 |
铅 |
2510 |
16900 |
16910 |
16835 |
16880 |
16875 |
-70 |
2742 |
8403 |
885 |
元/吨 |
2025-07-18 |
铅 |
2511 |
16900 |
16920 |
16865 |
16870 |
16890 |
-85 |
169 |
2493 |
101 |
元/吨 |
2025-07-18 |
铅 |
2512 |
16900 |
16920 |
16865 |
16865 |
16905 |
-75 |
25 |
484 |
18 |
元/吨 |
2025-07-18 |
铅 |
2601 |
16900 |
16900 |
16900 |
16900 |
16900 |
-125 |
1 |
56 |
-1 |
元/吨 |
2025-07-18 |
铅 |
2602 |
|
|
|
16965 |
16965 |
0 |
0 |
16 |
0 |
元/吨 |
2025-07-18 |
铅 |
2603 |
16960 |
16965 |
16930 |
16930 |
16955 |
-35 |
6 |
49 |
0 |
元/吨 |
2025-07-18 |
铅 |
2604 |
16960 |
16960 |
16945 |
16945 |
16950 |
-40 |
2 |
32 |
0 |
元/吨 |
2025-07-18 |
铅 |
2605 |
16975 |
16975 |
16975 |
16975 |
16975 |
-10 |
4 |
21 |
1 |
元/吨 |
2025-07-18 |
铅 |
2606 |
16980 |
16980 |
16980 |
16980 |
16980 |
-25 |
1 |
10 |
0 |
元/吨 |
2025-07-18 |
铅 |
2607 |
16985 |
17000 |
16955 |
16955 |
16980 |
-10 |
3 |
9 |
1 |
元/吨 |
2025-07-18 |
铅 |
2508 |
16900 |
16935 |
16820 |
16845 |
16870 |
-25 |
31395 |
51951 |
-1456 |
元/吨 |
2025-07-17 |
铅 |
2509 |
16920 |
16970 |
16860 |
16875 |
16905 |
-20 |
22474 |
37575 |
3352 |
元/吨 |
2025-07-17 |
铅 |
2510 |
16950 |
16995 |
16890 |
16905 |
16945 |
-5 |
3182 |
7518 |
1383 |
元/吨 |
2025-07-17 |
铅 |
2511 |
17005 |
17005 |
16915 |
16925 |
16975 |
-5 |
199 |
2392 |
151 |
元/吨 |
2025-07-17 |
铅 |
2512 |
17005 |
17030 |
16930 |
17000 |
16980 |
5 |
61 |
466 |
37 |
元/吨 |
2025-07-17 |
铅 |
2601 |
17030 |
17055 |
16985 |
16985 |
17025 |
20 |
5 |
57 |
3 |
元/吨 |
2025-07-17 |
铅 |
2602 |
16960 |
16970 |
16960 |
16970 |
16965 |
-65 |
2 |
16 |
-1 |
元/吨 |
2025-07-17 |
铅 |
2603 |
16985 |
17040 |
16980 |
16990 |
16990 |
-85 |
6 |
49 |
1 |
元/吨 |
2025-07-17 |
铅 |
2604 |
16990 |
16995 |
16990 |
16995 |
16990 |
-60 |
4 |
32 |
2 |
元/吨 |
2025-07-17 |
铅 |
2605 |
16985 |
16985 |
16985 |
16985 |
16985 |
-55 |
3 |
20 |
0 |
元/吨 |
2025-07-17 |
铅 |
2606 |
17000 |
17010 |
17000 |
17010 |
17005 |
-25 |
4 |
10 |
2 |
元/吨 |
2025-07-17 |
铅 |
2607 |
16955 |
17020 |
16955 |
17005 |
16990 |
-30 |
3 |
8 |
2 |
元/吨 |
2025-07-17 |
铅 |
2508 |
16930 |
16945 |
16855 |
16895 |
16895 |
-115 |
32614 |
53407 |
740 |
元/吨 |
2025-07-16 |
铅 |
2509 |
16965 |
16980 |
16900 |
16925 |
16925 |
-110 |
21023 |
34223 |
1508 |
元/吨 |
2025-07-16 |
铅 |
2510 |
17005 |
17005 |
16905 |
16950 |
16950 |
-105 |
2676 |
6135 |
697 |
元/吨 |
2025-07-16 |
铅 |
2511 |
16955 |
17015 |
16950 |
16965 |
16980 |
-65 |
1228 |
2241 |
867 |
元/吨 |
2025-07-16 |
铅 |
2512 |
17000 |
17015 |
16960 |
16980 |
16975 |
-100 |
33 |
429 |
12 |
元/吨 |
2025-07-16 |
铅 |
2601 |
17010 |
17020 |
16990 |
17010 |
17005 |
-90 |
9 |
54 |
0 |
元/吨 |
2025-07-16 |