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 |
2509 |
16825 |
16835 |
16755 |
16810 |
16795 |
-15 |
4015 |
6405 |
-1665 |
元/吨 |
2025-09-01 |
铅 |
2510 |
16875 |
16880 |
16780 |
16855 |
16840 |
-10 |
39854 |
51017 |
1835 |
元/吨 |
2025-09-01 |
铅 |
2511 |
16885 |
16900 |
16795 |
16870 |
16855 |
-5 |
11644 |
23139 |
175 |
元/吨 |
2025-09-01 |
铅 |
2512 |
16900 |
16910 |
16820 |
16890 |
16880 |
5 |
576 |
1201 |
55 |
元/吨 |
2025-09-01 |
铅 |
2601 |
16890 |
16935 |
16835 |
16915 |
16890 |
5 |
42 |
301 |
4 |
元/吨 |
2025-09-01 |
铅 |
2602 |
17000 |
17000 |
16930 |
16935 |
16955 |
-10 |
11 |
30 |
2 |
元/吨 |
2025-09-01 |
铅 |
2603 |
17005 |
17080 |
16950 |
16950 |
16995 |
45 |
16 |
52 |
3 |
元/吨 |
2025-09-01 |
铅 |
2604 |
16985 |
16995 |
16985 |
16995 |
16990 |
15 |
3 |
31 |
1 |
元/吨 |
2025-09-01 |
铅 |
2605 |
17010 |
17080 |
17010 |
17040 |
17035 |
20 |
6 |
46 |
-3 |
元/吨 |
2025-09-01 |
铅 |
2606 |
17090 |
17130 |
17055 |
17055 |
17070 |
-35 |
13 |
29 |
4 |
元/吨 |
2025-09-01 |
铅 |
2607 |
17195 |
17195 |
17070 |
17070 |
17120 |
-5 |
23 |
70 |
11 |
元/吨 |
2025-09-01 |
铅 |
2608 |
17150 |
17150 |
17150 |
17150 |
17150 |
45 |
1 |
14 |
-1 |
元/吨 |
2025-09-01 |
铅 |
2509 |
16910 |
16910 |
16775 |
16840 |
16810 |
-45 |
5439 |
8070 |
-2391 |
元/吨 |
2025-08-29 |
铅 |
2510 |
16880 |
16910 |
16800 |
16880 |
16850 |
-30 |
43853 |
49182 |
-727 |
元/吨 |
2025-08-29 |
铅 |
2511 |
16895 |
16910 |
16815 |
16900 |
16860 |
-15 |
14214 |
22964 |
615 |
元/吨 |
2025-08-29 |
铅 |
2512 |
16895 |
16920 |
16835 |
16915 |
16875 |
-5 |
604 |
1146 |
113 |
元/吨 |
2025-08-29 |
铅 |
2601 |
16890 |
16925 |
16845 |
16915 |
16885 |
-30 |
50 |
297 |
28 |
元/吨 |
2025-08-29 |
铅 |
2602 |
|
|
|
16965 |
16965 |
0 |
0 |
28 |
0 |
元/吨 |
2025-08-29 |
铅 |
2603 |
16950 |
16955 |
16950 |
16955 |
16950 |
-45 |
4 |
49 |
2 |
元/吨 |
2025-08-29 |
铅 |
2604 |
16970 |
17010 |
16970 |
16985 |
16975 |
-10 |
10 |
30 |
0 |
元/吨 |
2025-08-29 |
铅 |
2605 |
17010 |
17070 |
17000 |
17070 |
17015 |
0 |
11 |
49 |
4 |
元/吨 |
2025-08-29 |
铅 |
2606 |
17105 |
17115 |
17100 |
17115 |
17105 |
50 |
9 |
25 |
1 |
元/吨 |
2025-08-29 |
铅 |
2607 |
17100 |
17135 |
17100 |
17110 |
17125 |
35 |
18 |
59 |
16 |
元/吨 |
2025-08-29 |
铅 |
2608 |
17085 |
17130 |
17085 |
17130 |
17105 |
15 |
3 |
15 |
2 |
元/吨 |
2025-08-29 |
铅 |
2509 |
16845 |
16895 |
16820 |
16890 |
16855 |
-35 |
5324 |
10461 |
-3106 |
元/吨 |
2025-08-28 |
铅 |
2510 |
16885 |
16925 |
16850 |
16910 |
16880 |
-35 |
34152 |
49909 |
-6 |
元/吨 |
2025-08-28 |
铅 |
2511 |
16895 |
16910 |
16850 |
16900 |
16875 |
-30 |
10333 |
22349 |
1774 |
元/吨 |
2025-08-28 |
铅 |
2512 |
16890 |
16925 |
16865 |
16925 |
16880 |
-25 |
127 |
1033 |
1 |
元/吨 |
2025-08-28 |
铅 |
2601 |
16925 |
16925 |
16910 |
16915 |
16915 |
-15 |
3 |
269 |
0 |
元/吨 |
2025-08-28 |
铅 |
2602 |
|
|
|
16965 |
16965 |
0 |
0 |
28 |
0 |
元/吨 |
2025-08-28 |