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 |
锡 |
2507 |
263730 |
268100 |
263730 |
266850 |
266500 |
1290 |
90 |
838 |
-2 |
元/吨 |
2025-07-14 |
锡 |
2508 |
263940 |
269000 |
263900 |
266720 |
266220 |
590 |
79659 |
25204 |
1054 |
元/吨 |
2025-07-14 |
锡 |
2509 |
264080 |
268830 |
263800 |
266700 |
266340 |
820 |
27254 |
18372 |
368 |
元/吨 |
2025-07-14 |
锡 |
2510 |
263760 |
268570 |
263760 |
266510 |
266300 |
970 |
4625 |
5341 |
531 |
元/吨 |
2025-07-14 |
锡 |
2511 |
264310 |
268170 |
263720 |
266060 |
266030 |
1290 |
472 |
890 |
2 |
元/吨 |
2025-07-14 |
锡 |
2512 |
264220 |
268000 |
263910 |
265830 |
266480 |
1970 |
173 |
641 |
25 |
元/吨 |
2025-07-14 |
锡 |
2601 |
264520 |
268000 |
264520 |
265760 |
266100 |
1310 |
34 |
251 |
1 |
元/吨 |
2025-07-14 |
锡 |
2602 |
265020 |
265020 |
265020 |
265020 |
265020 |
-450 |
1 |
97 |
0 |
元/吨 |
2025-07-14 |
锡 |
2603 |
266010 |
267200 |
266010 |
266250 |
266480 |
2190 |
3 |
82 |
-1 |
元/吨 |
2025-07-14 |
锡 |
2604 |
|
|
|
265430 |
265430 |
780 |
0 |
29 |
0 |
元/吨 |
2025-07-14 |
锡 |
2605 |
264410 |
266220 |
264400 |
266220 |
265400 |
-260 |
8 |
50 |
1 |
元/吨 |
2025-07-14 |
锡 |
2606 |
263770 |
264650 |
263430 |
264650 |
263750 |
-1360 |
6 |
10 |
-2 |
元/吨 |
2025-07-14 |
锡 |
2507 |
265500 |
266200 |
263730 |
263730 |
265210 |
1050 |
24 |
840 |
-10 |
元/吨 |
2025-07-11 |
锡 |
2508 |
267400 |
267640 |
263650 |
263940 |
265630 |
630 |
70958 |
24150 |
-2321 |
元/吨 |
2025-07-11 |
锡 |
2509 |
267360 |
267610 |
263710 |
264070 |
265520 |
360 |
22313 |
18004 |
512 |
元/吨 |
2025-07-11 |
锡 |
2510 |
267140 |
267400 |
263470 |
263790 |
265330 |
300 |
3528 |
4810 |
-145 |
元/吨 |
2025-07-11 |
锡 |
2511 |
266750 |
266830 |
263130 |
263480 |
264740 |
-660 |
369 |
888 |
-4 |
元/吨 |
2025-07-11 |
锡 |
2512 |
266790 |
266790 |
263300 |
263640 |
264510 |
-520 |
156 |
616 |
8 |
元/吨 |
2025-07-11 |
锡 |
2601 |
266110 |
266110 |
262870 |
262870 |
264790 |
-370 |
19 |
250 |
1 |
元/吨 |
2025-07-11 |
锡 |
2602 |
266110 |
266110 |
264800 |
264800 |
265470 |
1520 |
7 |
97 |
1 |
元/吨 |
2025-07-11 |
锡 |
2603 |
265030 |
265130 |
263380 |
263380 |
264290 |
-510 |
6 |
83 |
-4 |
元/吨 |
2025-07-11 |
锡 |
2604 |
265430 |
265430 |
263870 |
263870 |
264650 |
-690 |
2 |
29 |
0 |
元/吨 |
2025-07-11 |
锡 |
2605 |
266760 |
266760 |
264690 |
264690 |
265660 |
640 |
5 |
49 |
0 |
元/吨 |
2025-07-11 |
锡 |
2606 |
265610 |
265610 |
263770 |
263770 |
265110 |
1160 |
4 |
12 |
2 |
元/吨 |
2025-07-11 |
锡 |
2507 |
263800 |
267000 |
263800 |
267000 |
264160 |
-440 |
130 |
850 |
-84 |
元/吨 |
2025-07-10 |
锡 |
2508 |
263390 |
267390 |
262950 |
266740 |
265000 |
1430 |
76901 |
26471 |
-162 |
元/吨 |
2025-07-10 |
锡 |
2509 |
263500 |
267330 |
263010 |
266760 |
265160 |
1730 |
21313 |
17492 |
-85 |
元/吨 |
2025-07-10 |
锡 |
2510 |
263000 |
267110 |
262920 |
266620 |
265030 |
2210 |
3541 |
4955 |
104 |
元/吨 |
2025-07-10 |
锡 |
2511 |
261790 |
266800 |
261790 |
266300 |
265400 |
3190 |
413 |
892 |
73 |
元/吨 |
2025-07-10 |
锡 |
2512 |
262530 |
266800 |
262530 |
266150 |
265030 |
2950 |
215 |
608 |
25 |
元/吨 |
2025-07-10 |