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 |
2507 |
16940 |
16940 |
16805 |
16885 |
16870 |
-135 |
90 |
3525 |
0 |
元/吨 |
2025-07-15 |
铅 |
2508 |
17060 |
17080 |
16925 |
16930 |
17010 |
-50 |
33602 |
52667 |
223 |
元/吨 |
2025-07-15 |
铅 |
2509 |
17015 |
17115 |
16965 |
16965 |
17035 |
-55 |
16819 |
32715 |
779 |
元/吨 |
2025-07-15 |
铅 |
2510 |
17080 |
17120 |
16990 |
16995 |
17055 |
-50 |
1611 |
5438 |
485 |
元/吨 |
2025-07-15 |
铅 |
2511 |
17085 |
17100 |
17005 |
17015 |
17045 |
-60 |
41 |
1374 |
9 |
元/吨 |
2025-07-15 |
铅 |
2512 |
17090 |
17115 |
17020 |
17055 |
17075 |
-25 |
32 |
417 |
-5 |
元/吨 |
2025-07-15 |
铅 |
2601 |
17090 |
17130 |
17065 |
17065 |
17095 |
-25 |
4 |
54 |
-1 |
元/吨 |
2025-07-15 |
铅 |
2602 |
17055 |
17055 |
17055 |
17055 |
17055 |
-155 |
1 |
17 |
0 |
元/吨 |
2025-07-15 |
铅 |
2603 |
17100 |
17100 |
17055 |
17055 |
17075 |
-120 |
2 |
48 |
0 |
元/吨 |
2025-07-15 |
铅 |
2604 |
17130 |
17130 |
16785 |
17060 |
17040 |
-75 |
9 |
30 |
2 |
元/吨 |
2025-07-15 |
铅 |
2605 |
17130 |
17140 |
17080 |
17080 |
17110 |
-60 |
13 |
20 |
1 |
元/吨 |
2025-07-15 |
铅 |
2606 |
17150 |
17155 |
17105 |
17105 |
17130 |
-60 |
5 |
9 |
1 |
元/吨 |
2025-07-15 |
铅 |
2507 |
17045 |
17060 |
16975 |
17030 |
17005 |
-160 |
400 |
3525 |
-60 |
元/吨 |
2025-07-14 |
铅 |
2508 |
17055 |
17130 |
17020 |
17085 |
17060 |
-45 |
31556 |
52444 |
-1035 |
元/吨 |
2025-07-14 |
铅 |
2509 |
17100 |
17160 |
17055 |
17115 |
17090 |
-35 |
10100 |
31936 |
-416 |
元/吨 |
2025-07-14 |
铅 |
2510 |
17110 |
17210 |
17060 |
17140 |
17105 |
-40 |
1275 |
4953 |
442 |
元/吨 |
2025-07-14 |
铅 |
2511 |
17130 |
17175 |
17080 |
17100 |
17105 |
-30 |
63 |
1365 |
30 |
元/吨 |
2025-07-14 |
铅 |
2512 |
17175 |
17175 |
17090 |
17090 |
17100 |
-60 |
20 |
422 |
2 |
元/吨 |
2025-07-14 |
铅 |
2601 |
17120 |
17120 |
17120 |
17120 |
17120 |
-35 |
1 |
55 |
-1 |
元/吨 |
2025-07-14 |
铅 |
2602 |
17210 |
17210 |
17210 |
17210 |
17210 |
50 |
1 |
17 |
-1 |
元/吨 |
2025-07-14 |
铅 |
2603 |
17190 |
17205 |
17190 |
17205 |
17195 |
10 |
3 |
48 |
1 |
元/吨 |
2025-07-14 |
铅 |
2604 |
17115 |
17115 |
17115 |
17115 |
17115 |
-25 |
5 |
28 |
-3 |
元/吨 |
2025-07-14 |
铅 |
2605 |
17180 |
17185 |
17140 |
17140 |
17170 |
-10 |
7 |
19 |
3 |
元/吨 |
2025-07-14 |
铅 |
2606 |
17190 |
17190 |
17190 |
17190 |
17190 |
30 |
1 |
8 |
1 |
元/吨 |
2025-07-14 |
铅 |
2507 |
17205 |
17205 |
17030 |
17045 |
17165 |
10 |
265 |
3585 |
-20 |
元/吨 |
2025-07-11 |
铅 |
2508 |
17200 |
17235 |
17015 |
17075 |
17105 |
-110 |
52461 |
53479 |
945 |
元/吨 |
2025-07-11 |
铅 |
2509 |
17210 |
17255 |
17060 |
17115 |
17125 |
-115 |
19693 |
32352 |
2941 |
元/吨 |
2025-07-11 |
铅 |
2510 |
17210 |
17255 |
17080 |
17140 |
17145 |
-105 |
1113 |
4511 |
293 |
元/吨 |
2025-07-11 |
铅 |
2511 |
17180 |
17185 |
17090 |
17145 |
17135 |
-125 |
119 |
1335 |
54 |
元/吨 |
2025-07-11 |
铅 |
2512 |
17200 |
17200 |
17100 |
17105 |
17160 |
-70 |
40 |
420 |
8 |
元/吨 |
2025-07-11 |