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 |
锌 |
2404 |
21145 |
21310 |
21145 |
21260 |
21225 |
210 |
3070 |
7540 |
-1070 |
元/吨 |
2024-04-03 |
锌 |
2405 |
21230 |
21350 |
21175 |
21270 |
21255 |
180 |
101648 |
82715 |
-7357 |
元/吨 |
2024-04-03 |
锌 |
2406 |
21250 |
21360 |
21175 |
21285 |
21260 |
185 |
54839 |
62689 |
451 |
元/吨 |
2024-04-03 |
锌 |
2407 |
21165 |
21325 |
21150 |
21265 |
21230 |
185 |
10257 |
23488 |
-422 |
元/吨 |
2024-04-03 |
锌 |
2408 |
21120 |
21270 |
21100 |
21200 |
21175 |
190 |
3873 |
9105 |
-115 |
元/吨 |
2024-04-03 |
锌 |
2409 |
21070 |
21220 |
21060 |
21140 |
21130 |
185 |
1223 |
4189 |
8 |
元/吨 |
2024-04-03 |
锌 |
2410 |
21035 |
21165 |
21025 |
21100 |
21090 |
185 |
332 |
3087 |
32 |
元/吨 |
2024-04-03 |
锌 |
2411 |
21015 |
21140 |
21000 |
21090 |
21050 |
215 |
130 |
1386 |
-12 |
元/吨 |
2024-04-03 |
锌 |
2412 |
20965 |
21120 |
20965 |
21055 |
21050 |
240 |
207 |
1472 |
-63 |
元/吨 |
2024-04-03 |
锌 |
2501 |
20970 |
21095 |
20970 |
21060 |
21035 |
190 |
36 |
574 |
7 |
元/吨 |
2024-04-03 |
锌 |
2502 |
20955 |
21070 |
20955 |
21010 |
21000 |
180 |
35 |
312 |
2 |
元/吨 |
2024-04-03 |
锌 |
2503 |
20980 |
21070 |
20950 |
20975 |
21005 |
140 |
39 |
314 |
-11 |
元/吨 |
2024-04-03 |
锌 |
2404 |
21030 |
21140 |
20940 |
21080 |
21015 |
130 |
3795 |
8610 |
-1395 |
元/吨 |
2024-04-02 |
锌 |
2405 |
21045 |
21165 |
20975 |
21115 |
21075 |
160 |
84005 |
90072 |
-2069 |
元/吨 |
2024-04-02 |
锌 |
2406 |
21050 |
21170 |
20980 |
21120 |
21075 |
160 |
39865 |
62238 |
1301 |
元/吨 |
2024-04-02 |
锌 |
2407 |
21000 |
21135 |
20950 |
21095 |
21045 |
165 |
10980 |
23910 |
1021 |
元/吨 |
2024-04-02 |
锌 |
2408 |
20970 |
21065 |
20905 |
21055 |
20985 |
175 |
3114 |
9220 |
-142 |
元/吨 |
2024-04-02 |
锌 |
2409 |
20920 |
21025 |
20865 |
20970 |
20945 |
175 |
1798 |
4181 |
167 |
元/吨 |
2024-04-02 |
锌 |
2410 |
20925 |
20980 |
20830 |
20955 |
20905 |
180 |
545 |
3055 |
80 |
元/吨 |
2024-04-02 |
锌 |
2411 |
20910 |
20960 |
20805 |
20930 |
20835 |
145 |
225 |
1398 |
-2 |
元/吨 |
2024-04-02 |
锌 |
2412 |
20895 |
20925 |
20800 |
20920 |
20810 |
120 |
50 |
1535 |
24 |
元/吨 |
2024-04-02 |
锌 |
2501 |
20865 |
20930 |
20785 |
20910 |
20845 |
170 |
109 |
567 |
42 |
元/吨 |
2024-04-02 |
锌 |
2502 |
20915 |
20930 |
20780 |
20890 |
20820 |
160 |
38 |
310 |
-4 |
元/吨 |
2024-04-02 |
锌 |
2503 |
20925 |
20935 |
20780 |
20860 |
20865 |
200 |
49 |
325 |
13 |
元/吨 |
2024-04-02 |
锌 |
2404 |
20880 |
21030 |
20815 |
21025 |
20885 |
10 |
4523 |
10005 |
-1433 |
元/吨 |
2024-04-01 |
锌 |
2405 |
20900 |
21065 |
20835 |
21045 |
20915 |
30 |
80852 |
92141 |
-471 |
元/吨 |
2024-04-01 |
锌 |
2406 |
20885 |
21065 |
20830 |
21050 |
20915 |
25 |
32279 |
60937 |
3297 |
元/吨 |
2024-04-01 |
锌 |
2407 |
20960 |
21035 |
20795 |
21025 |
20880 |
15 |
8020 |
22889 |
800 |
元/吨 |
2024-04-01 |
锌 |
2408 |
20820 |
20960 |
20725 |
20955 |
20810 |
10 |
2435 |
9362 |
-25 |
元/吨 |
2024-04-01 |
锌 |
2409 |
20810 |
20920 |
20700 |
20910 |
20770 |
0 |
921 |
4014 |
65 |
元/吨 |
2024-04-01 |