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 |
2508 |
16865 |
16920 |
16815 |
16885 |
16870 |
-25 |
16427 |
20057 |
-5428 |
元/吨 |
2025-07-24 |
铅 |
2509 |
16910 |
16945 |
16840 |
16890 |
16890 |
-15 |
46419 |
69992 |
7720 |
元/吨 |
2025-07-24 |
铅 |
2510 |
16950 |
16970 |
16875 |
16935 |
16925 |
0 |
6054 |
12272 |
2013 |
元/吨 |
2025-07-24 |
铅 |
2511 |
16970 |
17000 |
16895 |
16955 |
16940 |
30 |
722 |
3395 |
74 |
元/吨 |
2025-07-24 |
铅 |
2512 |
16990 |
17020 |
16925 |
16960 |
16955 |
-20 |
66 |
500 |
13 |
元/吨 |
2025-07-24 |
铅 |
2601 |
17035 |
17035 |
16950 |
16990 |
16995 |
10 |
14 |
85 |
6 |
元/吨 |
2025-07-24 |
铅 |
2602 |
17035 |
17035 |
17035 |
17035 |
17035 |
50 |
1 |
28 |
1 |
元/吨 |
2025-07-24 |
铅 |
2603 |
17050 |
17050 |
17050 |
17050 |
17050 |
50 |
2 |
52 |
2 |
元/吨 |
2025-07-24 |
铅 |
2604 |
17010 |
17085 |
17010 |
17080 |
17070 |
0 |
16 |
29 |
-7 |
元/吨 |
2025-07-24 |
铅 |
2605 |
17090 |
17100 |
16990 |
17035 |
17050 |
35 |
23 |
27 |
-2 |
元/吨 |
2025-07-24 |
铅 |
2606 |
17010 |
17070 |
17010 |
17070 |
17040 |
25 |
2 |
12 |
1 |
元/吨 |
2025-07-24 |
铅 |
2607 |
17030 |
17085 |
17030 |
17085 |
17055 |
25 |
2 |
10 |
0 |
元/吨 |
2025-07-24 |
铅 |
2508 |
16980 |
16980 |
16790 |
16810 |
16895 |
0 |
46092 |
25472 |
-16159 |
元/吨 |
2025-07-23 |
铅 |
2509 |
16930 |
16985 |
16820 |
16850 |
16905 |
-20 |
70210 |
62272 |
15054 |
元/吨 |
2025-07-23 |
铅 |
2510 |
16970 |
17005 |
16855 |
16880 |
16925 |
-25 |
6571 |
10259 |
795 |
元/吨 |
2025-07-23 |
铅 |
2511 |
17005 |
17025 |
16880 |
16905 |
16910 |
-45 |
1487 |
3321 |
902 |
元/吨 |
2025-07-23 |
铅 |
2512 |
17020 |
17020 |
16900 |
16925 |
16975 |
-45 |
59 |
487 |
-10 |
元/吨 |
2025-07-23 |
铅 |
2601 |
17035 |
17045 |
16915 |
16915 |
16985 |
0 |
19 |
79 |
6 |
元/吨 |
2025-07-23 |
铅 |
2602 |
|
|
|
16985 |
16985 |
0 |
0 |
27 |
0 |
元/吨 |
2025-07-23 |
铅 |
2603 |
|
|
|
17000 |
17000 |
-55 |
0 |
50 |
0 |
元/吨 |
2025-07-23 |
铅 |
2604 |
|
|
|
17070 |
17070 |
0 |
0 |
36 |
0 |
元/吨 |
2025-07-23 |
铅 |
2605 |
17000 |
17045 |
17000 |
17005 |
17015 |
-85 |
3 |
29 |
-1 |
元/吨 |
2025-07-23 |
铅 |
2606 |
17015 |
17015 |
17015 |
17015 |
17015 |
-110 |
1 |
11 |
1 |
元/吨 |
2025-07-23 |
铅 |
2607 |
|
|
|
17030 |
17030 |
-75 |
0 |
10 |
0 |
元/吨 |
2025-07-23 |
铅 |
2508 |
16950 |
16990 |
16820 |
16900 |
16895 |
-40 |
34982 |
41631 |
-3239 |
元/吨 |
2025-07-22 |
铅 |
2509 |
16965 |
17015 |
16855 |
16930 |
16925 |
-40 |
36791 |
47218 |
5149 |
元/吨 |
2025-07-22 |
铅 |
2510 |
16955 |
17035 |
16890 |
16965 |
16950 |
-35 |
2915 |
9464 |
687 |
元/吨 |
2025-07-22 |
铅 |
2511 |
16990 |
17045 |
16905 |
16965 |
16955 |
-45 |
141 |
2419 |
-35 |
元/吨 |
2025-07-22 |
铅 |
2512 |
17020 |
17020 |
17020 |
17020 |
17020 |
-10 |
1 |
497 |
1 |
元/吨 |
2025-07-22 |
铅 |
2601 |
17040 |
17040 |
16945 |
16945 |
16985 |
-75 |
23 |
73 |
-3 |
元/吨 |
2025-07-22 |