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 |
2404 |
16655 |
16825 |
16650 |
16810 |
16695 |
120 |
230 |
4460 |
30 |
元/吨 |
2024-04-10 |
铅 |
2405 |
16640 |
16840 |
16590 |
16805 |
16685 |
115 |
46505 |
44781 |
-1369 |
元/吨 |
2024-04-10 |
铅 |
2406 |
16620 |
16830 |
16580 |
16805 |
16690 |
135 |
41162 |
51694 |
9100 |
元/吨 |
2024-04-10 |
铅 |
2407 |
16580 |
16815 |
16570 |
16795 |
16655 |
120 |
4889 |
10322 |
145 |
元/吨 |
2024-04-10 |
铅 |
2408 |
16585 |
16800 |
16580 |
16795 |
16650 |
100 |
202 |
1429 |
12 |
元/吨 |
2024-04-10 |
铅 |
2409 |
16625 |
16795 |
16590 |
16780 |
16645 |
110 |
78 |
985 |
11 |
元/吨 |
2024-04-10 |
铅 |
2410 |
16560 |
16785 |
16560 |
16785 |
16645 |
115 |
12 |
75 |
-1 |
元/吨 |
2024-04-10 |
铅 |
2411 |
16600 |
16710 |
16585 |
16710 |
16625 |
95 |
10 |
85 |
-1 |
元/吨 |
2024-04-10 |
铅 |
2412 |
16605 |
16785 |
16540 |
16785 |
16635 |
165 |
30 |
128 |
-8 |
元/吨 |
2024-04-10 |
铅 |
2501 |
16615 |
16810 |
16555 |
16810 |
16705 |
200 |
29 |
85 |
8 |
元/吨 |
2024-04-10 |
铅 |
2502 |
16585 |
16705 |
16585 |
16705 |
16610 |
135 |
8 |
46 |
1 |
元/吨 |
2024-04-10 |
铅 |
2503 |
16630 |
16770 |
16600 |
16770 |
16685 |
150 |
8 |
59 |
2 |
元/吨 |
2024-04-10 |
铅 |
2404 |
16650 |
16650 |
16545 |
16590 |
16575 |
-35 |
195 |
4430 |
-25 |
元/吨 |
2024-04-09 |
铅 |
2405 |
16550 |
16640 |
16495 |
16595 |
16570 |
-15 |
43642 |
46150 |
-3394 |
元/吨 |
2024-04-09 |
铅 |
2406 |
16535 |
16620 |
16490 |
16575 |
16555 |
0 |
25039 |
42594 |
2499 |
元/吨 |
2024-04-09 |
铅 |
2407 |
16470 |
16600 |
16470 |
16560 |
16535 |
-15 |
4122 |
10177 |
478 |
元/吨 |
2024-04-09 |
铅 |
2408 |
16555 |
16575 |
16490 |
16535 |
16550 |
-5 |
175 |
1417 |
5 |
元/吨 |
2024-04-09 |
铅 |
2409 |
16545 |
16575 |
16485 |
16490 |
16535 |
-15 |
44 |
974 |
1 |
元/吨 |
2024-04-09 |
铅 |
2410 |
16550 |
16560 |
16500 |
16500 |
16530 |
-65 |
9 |
76 |
1 |
元/吨 |
2024-04-09 |
铅 |
2411 |
16525 |
16560 |
16475 |
16475 |
16530 |
-45 |
6 |
86 |
-2 |
元/吨 |
2024-04-09 |
铅 |
2412 |
16540 |
16550 |
16385 |
16480 |
16470 |
-15 |
25 |
136 |
9 |
元/吨 |
2024-04-09 |
铅 |
2501 |
16520 |
16555 |
16460 |
16465 |
16505 |
-10 |
8 |
77 |
-1 |
元/吨 |
2024-04-09 |
铅 |
2502 |
16460 |
16495 |
16460 |
16495 |
16475 |
-65 |
3 |
45 |
-1 |
元/吨 |
2024-04-09 |
铅 |
2503 |
16570 |
16570 |
16505 |
16545 |
16535 |
60 |
12 |
57 |
0 |
元/吨 |
2024-04-09 |
铅 |
2404 |
16685 |
16780 |
16490 |
16525 |
16610 |
135 |
765 |
4455 |
-205 |
元/吨 |
2024-04-08 |
铅 |
2405 |
16625 |
16735 |
16430 |
16470 |
16585 |
145 |
57649 |
49544 |
-2713 |
元/吨 |
2024-04-08 |
铅 |
2406 |
16600 |
16695 |
16415 |
16460 |
16555 |
135 |
37736 |
40095 |
3320 |
元/吨 |
2024-04-08 |
铅 |
2407 |
16530 |
16765 |
16420 |
16445 |
16550 |
150 |
8253 |
9699 |
997 |
元/吨 |
2024-04-08 |
铅 |
2408 |
16585 |
16670 |
16425 |
16440 |
16555 |
170 |
230 |
1412 |
49 |
元/吨 |
2024-04-08 |
铅 |
2409 |
16635 |
16675 |
16420 |
16435 |
16550 |
160 |
171 |
973 |
69 |
元/吨 |
2024-04-08 |