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 |
2510 |
271000 |
271600 |
268460 |
269100 |
270240 |
-2850 |
66979 |
22820 |
-187 |
元/吨 |
2025-09-18 |
锡 |
2511 |
271200 |
271940 |
268770 |
269460 |
270460 |
-2850 |
28334 |
19975 |
610 |
元/吨 |
2025-09-18 |
锡 |
2512 |
271220 |
272040 |
268940 |
269680 |
270420 |
-2840 |
6874 |
8454 |
605 |
元/吨 |
2025-09-18 |
锡 |
2601 |
271180 |
272090 |
268880 |
269640 |
270430 |
-2540 |
1608 |
4020 |
138 |
元/吨 |
2025-09-18 |
锡 |
2602 |
271070 |
271630 |
269000 |
269540 |
270580 |
-2780 |
270 |
725 |
30 |
元/吨 |
2025-09-18 |
锡 |
2603 |
271420 |
272010 |
269250 |
269330 |
270650 |
-2140 |
100 |
330 |
9 |
元/吨 |
2025-09-18 |
锡 |
2604 |
272000 |
272320 |
269840 |
269840 |
271420 |
-2770 |
10 |
57 |
-2 |
元/吨 |
2025-09-18 |
锡 |
2605 |
271400 |
272250 |
269580 |
269860 |
270780 |
-2380 |
23 |
152 |
2 |
元/吨 |
2025-09-18 |
锡 |
2606 |
271880 |
272550 |
270940 |
270940 |
271460 |
-1500 |
10 |
86 |
-5 |
元/吨 |
2025-09-18 |
锡 |
2607 |
271660 |
272480 |
271660 |
272420 |
272240 |
-1260 |
4 |
23 |
0 |
元/吨 |
2025-09-18 |
锡 |
2608 |
271890 |
273120 |
271680 |
271680 |
272130 |
-1690 |
4 |
25 |
1 |
元/吨 |
2025-09-18 |
锡 |
2609 |
|
|
|
271810 |
271810 |
-2330 |
0 |
1 |
0 |
元/吨 |
2025-09-18 |
锡 |
2510 |
273190 |
274530 |
271370 |
272540 |
273090 |
350 |
55355 |
23007 |
-1266 |
元/吨 |
2025-09-17 |
锡 |
2511 |
273600 |
274830 |
271680 |
272890 |
273310 |
290 |
19022 |
19365 |
403 |
元/吨 |
2025-09-17 |
锡 |
2512 |
273600 |
274800 |
271740 |
272980 |
273260 |
220 |
4412 |
7849 |
14 |
元/吨 |
2025-09-17 |
锡 |
2601 |
273860 |
274770 |
271670 |
272880 |
272970 |
-340 |
837 |
3882 |
64 |
元/吨 |
2025-09-17 |
锡 |
2602 |
273710 |
274530 |
271600 |
272820 |
273360 |
230 |
126 |
695 |
33 |
元/吨 |
2025-09-17 |
锡 |
2603 |
274320 |
274700 |
272160 |
272890 |
272790 |
-640 |
38 |
321 |
6 |
元/吨 |
2025-09-17 |
锡 |
2604 |
274680 |
274880 |
272620 |
272620 |
274190 |
810 |
10 |
59 |
-1 |
元/吨 |
2025-09-17 |
锡 |
2605 |
274650 |
274910 |
272580 |
272920 |
273160 |
-460 |
16 |
150 |
4 |
元/吨 |
2025-09-17 |
锡 |
2606 |
272960 |
272960 |
272960 |
272960 |
272960 |
-1100 |
13 |
91 |
-12 |
元/吨 |
2025-09-17 |
锡 |
2607 |
273590 |
273590 |
273170 |
273520 |
273500 |
-1680 |
11 |
23 |
5 |
元/吨 |
2025-09-17 |
锡 |
2608 |
273920 |
273920 |
273770 |
273770 |
273820 |
-1800 |
3 |
24 |
-2 |
元/吨 |
2025-09-17 |
锡 |
2609 |
275340 |
275340 |
272950 |
272950 |
274140 |
-1490 |
2 |
1 |
1 |
元/吨 |
2025-09-17 |
锡 |
2510 |
273030 |
273840 |
271770 |
272730 |
272740 |
-1150 |
60693 |
24273 |
-1844 |
元/吨 |
2025-09-16 |
锡 |
2511 |
273420 |
274090 |
272020 |
273030 |
273020 |
-930 |
21870 |
18962 |
707 |
元/吨 |
2025-09-16 |
锡 |
2512 |
273270 |
274180 |
272000 |
273020 |
273040 |
-770 |
4099 |
7835 |
245 |
元/吨 |
2025-09-16 |
锡 |
2601 |
273350 |
274280 |
272040 |
273060 |
273310 |
-720 |
873 |
3818 |
115 |
元/吨 |
2025-09-16 |
锡 |
2602 |
272990 |
274000 |
271900 |
273310 |
273130 |
-570 |
133 |
662 |
-29 |
元/吨 |
2025-09-16 |
锡 |
2603 |
273200 |
274130 |
272480 |
273200 |
273430 |
-830 |
57 |
315 |
-8 |
元/吨 |
2025-09-16 |