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 |
2510 |
16820 |
16950 |
16370 |
16425 |
16895 |
-70 |
2635 |
4985 |
-1459 |
元/吨 |
2025-09-30 |
铅 |
2511 |
16880 |
16990 |
16870 |
16940 |
16930 |
-35 |
45600 |
42633 |
-6164 |
元/吨 |
2025-09-30 |
铅 |
2512 |
16920 |
17015 |
16900 |
16985 |
16955 |
-25 |
13808 |
23368 |
-122 |
元/吨 |
2025-09-30 |
铅 |
2601 |
16940 |
17015 |
16935 |
16995 |
16970 |
-20 |
1308 |
1658 |
1026 |
元/吨 |
2025-09-30 |
铅 |
2602 |
17090 |
17090 |
16955 |
16955 |
16970 |
10 |
7 |
32 |
-4 |
元/吨 |
2025-09-30 |
铅 |
2603 |
16965 |
17000 |
16965 |
16990 |
16985 |
15 |
7 |
59 |
-3 |
元/吨 |
2025-09-30 |
铅 |
2604 |
|
|
|
17015 |
17015 |
0 |
0 |
34 |
0 |
元/吨 |
2025-09-30 |
铅 |
2605 |
17025 |
17025 |
17025 |
17025 |
17025 |
-20 |
2 |
56 |
1 |
元/吨 |
2025-09-30 |
铅 |
2606 |
17020 |
17020 |
17020 |
17020 |
17020 |
-5 |
1 |
19 |
-1 |
元/吨 |
2025-09-30 |
铅 |
2607 |
17020 |
17020 |
17020 |
17020 |
17020 |
-155 |
1 |
40 |
-1 |
元/吨 |
2025-09-30 |
铅 |
2608 |
17015 |
17035 |
17015 |
17035 |
17030 |
-50 |
4 |
35 |
0 |
元/吨 |
2025-09-30 |
铅 |
2609 |
17060 |
17060 |
17050 |
17050 |
17050 |
-180 |
5 |
20 |
4 |
元/吨 |
2025-09-30 |
铅 |
2510 |
17050 |
17065 |
16810 |
16820 |
16965 |
-90 |
6107 |
6444 |
-2177 |
元/吨 |
2025-09-29 |
铅 |
2511 |
17065 |
17110 |
16845 |
16855 |
16965 |
-125 |
76219 |
48797 |
-11865 |
元/吨 |
2025-09-29 |
铅 |
2512 |
17130 |
17135 |
16875 |
16885 |
16980 |
-130 |
17921 |
23490 |
1932 |
元/吨 |
2025-09-29 |
铅 |
2601 |
17130 |
17130 |
16900 |
16905 |
16990 |
-135 |
431 |
632 |
93 |
元/吨 |
2025-09-29 |
铅 |
2602 |
17170 |
17170 |
16920 |
16920 |
16960 |
-175 |
15 |
36 |
11 |
元/吨 |
2025-09-29 |
铅 |
2603 |
|
|
|
16970 |
16970 |
-175 |
0 |
62 |
0 |
元/吨 |
2025-09-29 |
铅 |
2604 |
17135 |
17135 |
16955 |
16965 |
17015 |
-135 |
7 |
34 |
1 |
元/吨 |
2025-09-29 |
铅 |
2605 |
17095 |
17110 |
16985 |
16985 |
17045 |
-105 |
11 |
55 |
2 |
元/吨 |
2025-09-29 |
铅 |
2606 |
17025 |
17025 |
17025 |
17025 |
17025 |
-195 |
2 |
20 |
-2 |
元/吨 |
2025-09-29 |
铅 |
2607 |
|
|
|
17175 |
17175 |
0 |
0 |
41 |
0 |
元/吨 |
2025-09-29 |
铅 |
2608 |
17165 |
17165 |
17000 |
17000 |
17080 |
-130 |
2 |
35 |
0 |
元/吨 |
2025-09-29 |
铅 |
2609 |
|
|
|
17230 |
17230 |
0 |
0 |
16 |
0 |
元/吨 |
2025-09-29 |
铅 |
2510 |
17065 |
17090 |
17020 |
17070 |
17055 |
-15 |
9203 |
8621 |
-3336 |
元/吨 |
2025-09-26 |
铅 |
2511 |
17100 |
17130 |
17055 |
17110 |
17090 |
-20 |
49275 |
60662 |
-2185 |
元/吨 |
2025-09-26 |
铅 |
2512 |
17135 |
17155 |
17080 |
17125 |
17110 |
-15 |
12427 |
21558 |
3550 |
元/吨 |
2025-09-26 |
铅 |
2601 |
17145 |
17145 |
17100 |
17140 |
17125 |
-10 |
54 |
539 |
-1 |
元/吨 |
2025-09-26 |
铅 |
2602 |
17125 |
17195 |
17100 |
17125 |
17135 |
45 |
9 |
25 |
1 |
元/吨 |
2025-09-26 |
铅 |
2603 |
17140 |
17170 |
17140 |
17170 |
17145 |
-30 |
5 |
62 |
3 |
元/吨 |
2025-09-26 |