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 |
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 |
铅 |
2601 |
17180 |
17180 |
17110 |
17110 |
17155 |
-140 |
4 |
56 |
0 |
元/吨 |
2025-07-11 |
铅 |
2602 |
17180 |
17180 |
17125 |
17125 |
17160 |
-55 |
3 |
18 |
0 |
元/吨 |
2025-07-11 |
铅 |
2603 |
17185 |
17200 |
17175 |
17200 |
17185 |
-40 |
21 |
47 |
14 |
元/吨 |
2025-07-11 |
铅 |
2604 |
17175 |
17175 |
17070 |
17120 |
17140 |
-90 |
9 |
31 |
-3 |
元/吨 |
2025-07-11 |
铅 |
2605 |
17195 |
17195 |
17165 |
17165 |
17180 |
-50 |
2 |
16 |
1 |
元/吨 |
2025-07-11 |
铅 |
2606 |
17170 |
17170 |
17145 |
17145 |
17160 |
-45 |
7 |
7 |
6 |
元/吨 |
2025-07-11 |
铅 |
2507 |
17120 |
17205 |
17085 |
17205 |
17155 |
10 |
490 |
3605 |
-75 |
元/吨 |
2025-07-10 |
铅 |
2508 |
17180 |
17295 |
17120 |
17230 |
17215 |
15 |
30897 |
52534 |
273 |
元/吨 |
2025-07-10 |
铅 |
2509 |
17180 |
17310 |
17150 |
17250 |
17240 |
20 |
12052 |
29411 |
1289 |
元/吨 |
2025-07-10 |
铅 |
2510 |
17180 |
17305 |
17150 |
17270 |
17250 |
40 |
880 |
4218 |
345 |
元/吨 |
2025-07-10 |
铅 |
2511 |
17245 |
17305 |
17240 |
17285 |
17260 |
45 |
26 |
1281 |
0 |
元/吨 |
2025-07-10 |
铅 |
2512 |
17230 |
17230 |
17230 |
17230 |
17230 |
-15 |
1 |
412 |
0 |
元/吨 |
2025-07-10 |
铅 |
2601 |
17295 |
17300 |
17295 |
17300 |
17295 |
75 |
2 |
56 |
1 |
元/吨 |
2025-07-10 |
铅 |
2602 |
|
|
|
17215 |
17215 |
75 |
0 |
18 |
0 |
元/吨 |
2025-07-10 |
铅 |
2603 |
17185 |
17265 |
17185 |
17265 |
17225 |
50 |
2 |
33 |
-1 |
元/吨 |
2025-07-10 |
铅 |
2604 |
17185 |
17270 |
17185 |
17270 |
17230 |
45 |
6 |
34 |
-1 |
元/吨 |
2025-07-10 |
铅 |
2605 |
17230 |
17230 |
17230 |
17230 |
17230 |
110 |
1 |
15 |
1 |
元/吨 |
2025-07-10 |
铅 |
2606 |
17205 |
17230 |
17195 |
17230 |
17205 |
45 |
4 |
1 |
-3 |
元/吨 |
2025-07-10 |
铅 |
2507 |
17210 |
17210 |
17100 |
17120 |
17145 |
80 |
475 |
3680 |
-235 |
元/吨 |
2025-07-09 |
铅 |
2508 |
17190 |
17280 |
17125 |
17175 |
17200 |
85 |
33005 |
52261 |
644 |
元/吨 |
2025-07-09 |
铅 |
2509 |
17195 |
17285 |
17150 |
17195 |
17220 |
85 |
11658 |
28122 |
724 |
元/吨 |
2025-07-09 |
铅 |
2510 |
17200 |
17270 |
17120 |
17190 |
17210 |
80 |
793 |
3873 |
25 |
元/吨 |
2025-07-09 |
铅 |
2511 |
17185 |
17280 |
17180 |
17180 |
17215 |
80 |
75 |
1281 |
4 |
元/吨 |
2025-07-09 |
铅 |
2512 |
17175 |
17320 |
17175 |
17195 |
17245 |
95 |
122 |
412 |
100 |
元/吨 |
2025-07-09 |