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 |
2411 |
16870 |
16955 |
16765 |
16800 |
16830 |
140 |
22 |
91 |
5 |
元/吨 |
2024-04-17 |
铅 |
2412 |
16845 |
16930 |
16770 |
16800 |
16825 |
60 |
21 |
143 |
12 |
元/吨 |
2024-04-17 |
铅 |
2501 |
16840 |
16915 |
16790 |
16840 |
16840 |
75 |
26 |
92 |
13 |
元/吨 |
2024-04-17 |
铅 |
2502 |
16880 |
16920 |
16750 |
16815 |
16810 |
25 |
17 |
57 |
10 |
元/吨 |
2024-04-17 |
铅 |
2503 |
16885 |
16925 |
16790 |
16810 |
16835 |
45 |
26 |
72 |
10 |
元/吨 |
2024-04-17 |
铅 |
2504 |
16840 |
16840 |
16785 |
16810 |
16800 |
-65 |
5 |
2 |
1 |
元/吨 |
2024-04-17 |
铅 |
2405 |
16820 |
17030 |
16735 |
16990 |
16855 |
55 |
14821 |
22370 |
-2310 |
元/吨 |
2024-04-16 |
铅 |
2406 |
16770 |
16985 |
16720 |
16940 |
16825 |
30 |
70848 |
70186 |
3394 |
元/吨 |
2024-04-16 |
铅 |
2407 |
16735 |
16910 |
16680 |
16880 |
16780 |
35 |
8881 |
15884 |
1690 |
元/吨 |
2024-04-16 |
铅 |
2408 |
16725 |
16870 |
16665 |
16810 |
16730 |
20 |
1269 |
2783 |
294 |
元/吨 |
2024-04-16 |
铅 |
2409 |
16710 |
16850 |
16660 |
16795 |
16755 |
15 |
266 |
1119 |
82 |
元/吨 |
2024-04-16 |
铅 |
2410 |
16725 |
16860 |
16670 |
16795 |
16730 |
0 |
95 |
96 |
20 |
元/吨 |
2024-04-16 |
铅 |
2411 |
16700 |
16745 |
16670 |
16690 |
16690 |
-50 |
15 |
86 |
1 |
元/吨 |
2024-04-16 |
铅 |
2412 |
16720 |
16870 |
16670 |
16805 |
16765 |
-5 |
26 |
131 |
4 |
元/吨 |
2024-04-16 |
铅 |
2501 |
16730 |
16865 |
16670 |
16845 |
16765 |
25 |
17 |
79 |
-2 |
元/吨 |
2024-04-16 |
铅 |
2502 |
16705 |
16880 |
16680 |
16880 |
16785 |
105 |
7 |
47 |
1 |
元/吨 |
2024-04-16 |
铅 |
2503 |
16685 |
16875 |
16670 |
16865 |
16790 |
40 |
11 |
62 |
2 |
元/吨 |
2024-04-16 |
铅 |
2504 |
16865 |
16865 |
16865 |
16865 |
16865 |
115 |
1 |
1 |
1 |
元/吨 |
2024-04-16 |
铅 |
2404 |
16800 |
16805 |
16750 |
16750 |
16780 |
90 |
235 |
4635 |
185 |
元/吨 |
2024-04-15 |
铅 |
2405 |
16840 |
16955 |
16695 |
16770 |
16800 |
110 |
20816 |
24680 |
-2951 |
元/吨 |
2024-04-15 |
铅 |
2406 |
16795 |
16940 |
16680 |
16755 |
16795 |
105 |
85021 |
66792 |
-1781 |
元/吨 |
2024-04-15 |
铅 |
2407 |
16750 |
16890 |
16645 |
16730 |
16745 |
80 |
13895 |
14194 |
1725 |
元/吨 |
2024-04-15 |
铅 |
2408 |
16770 |
16860 |
16625 |
16705 |
16710 |
50 |
1705 |
2489 |
750 |
元/吨 |
2024-04-15 |
铅 |
2409 |
16735 |
16875 |
16635 |
16715 |
16740 |
70 |
133 |
1037 |
28 |
元/吨 |
2024-04-15 |
铅 |
2410 |
16780 |
16805 |
16665 |
16700 |
16730 |
55 |
11 |
76 |
-2 |
元/吨 |
2024-04-15 |
铅 |
2411 |
16750 |
16805 |
16665 |
16695 |
16740 |
75 |
9 |
85 |
2 |
元/吨 |
2024-04-15 |
铅 |
2412 |
16820 |
16860 |
16660 |
16675 |
16770 |
105 |
6 |
127 |
-1 |
元/吨 |
2024-04-15 |
铅 |
2501 |
16785 |
16845 |
16635 |
16675 |
16740 |
70 |
7 |
81 |
-1 |
元/吨 |
2024-04-15 |
铅 |
2502 |
16750 |
16750 |
16605 |
16670 |
16680 |
35 |
4 |
46 |
1 |
元/吨 |
2024-04-15 |
铅 |
2503 |
16770 |
16820 |
16680 |
16685 |
16750 |
120 |
8 |
60 |
0 |
元/吨 |
2024-04-15 |