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 |
2601 |
16890 |
16900 |
16880 |
16880 |
16890 |
65 |
3 |
46 |
-2 |
元/吨 |
2025-06-20 |
铅 |
2602 |
16835 |
16835 |
16820 |
16820 |
16825 |
-90 |
2 |
23 |
0 |
元/吨 |
2025-06-20 |
铅 |
2603 |
16825 |
16825 |
16825 |
16825 |
16825 |
-25 |
2 |
39 |
1 |
元/吨 |
2025-06-20 |
铅 |
2604 |
|
|
|
16825 |
16825 |
50 |
0 |
29 |
0 |
元/吨 |
2025-06-20 |
铅 |
2605 |
|
|
|
16835 |
16835 |
35 |
0 |
12 |
0 |
元/吨 |
2025-06-20 |
铅 |
2606 |
|
|
|
17000 |
17000 |
0 |
0 |
0 |
0 |
元/吨 |
2025-06-20 |
铅 |
2507 |
16850 |
16965 |
16760 |
16925 |
16880 |
45 |
37967 |
33907 |
-6147 |
元/吨 |
2025-06-19 |
铅 |
2508 |
16840 |
16970 |
16780 |
16935 |
16900 |
60 |
20028 |
32041 |
-346 |
元/吨 |
2025-06-19 |
铅 |
2509 |
16820 |
16970 |
16785 |
16945 |
16910 |
70 |
4208 |
9386 |
1228 |
元/吨 |
2025-06-19 |
铅 |
2510 |
16810 |
16955 |
16785 |
16955 |
16930 |
95 |
852 |
3070 |
562 |
元/吨 |
2025-06-19 |
铅 |
2511 |
16815 |
16935 |
16815 |
16900 |
16900 |
105 |
19 |
1041 |
2 |
元/吨 |
2025-06-19 |
铅 |
2512 |
16775 |
16935 |
16775 |
16935 |
16875 |
40 |
3 |
280 |
3 |
元/吨 |
2025-06-19 |
铅 |
2601 |
|
|
|
16825 |
16825 |
0 |
0 |
48 |
0 |
元/吨 |
2025-06-19 |
铅 |
2602 |
|
|
|
16915 |
16915 |
0 |
0 |
23 |
0 |
元/吨 |
2025-06-19 |
铅 |
2603 |
|
|
|
16850 |
16850 |
0 |
0 |
38 |
0 |
元/吨 |
2025-06-19 |
铅 |
2604 |
16780 |
16780 |
16775 |
16775 |
16775 |
-210 |
2 |
29 |
1 |
元/吨 |
2025-06-19 |
铅 |
2605 |
16800 |
16800 |
16800 |
16800 |
16800 |
-135 |
1 |
12 |
0 |
元/吨 |
2025-06-19 |
铅 |
2606 |
|
|
|
17000 |
17000 |
0 |
0 |
0 |
0 |
元/吨 |
2025-06-19 |
铅 |
2507 |
16850 |
16925 |
16750 |
16810 |
16835 |
-90 |
36557 |
40054 |
-1403 |
元/吨 |
2025-06-18 |
铅 |
2508 |
16845 |
16935 |
16775 |
16820 |
16840 |
-90 |
19405 |
32387 |
3278 |
元/吨 |
2025-06-18 |
铅 |
2509 |
16870 |
16935 |
16770 |
16820 |
16840 |
-90 |
4128 |
8158 |
592 |
元/吨 |
2025-06-18 |
铅 |
2510 |
16900 |
16920 |
16780 |
16810 |
16835 |
-95 |
98 |
2508 |
13 |
元/吨 |
2025-06-18 |
铅 |
2511 |
16900 |
16900 |
16755 |
16765 |
16795 |
-120 |
253 |
1039 |
65 |
元/吨 |
2025-06-18 |
铅 |
2512 |
16865 |
16865 |
16780 |
16780 |
16835 |
-90 |
47 |
277 |
23 |
元/吨 |
2025-06-18 |
铅 |
2601 |
16860 |
16860 |
16800 |
16800 |
16825 |
-115 |
8 |
48 |
-6 |
元/吨 |
2025-06-18 |
铅 |
2602 |
|
|
|
16915 |
16915 |
-10 |
0 |
23 |
0 |
元/吨 |
2025-06-18 |
铅 |
2603 |
16850 |
16850 |
16850 |
16850 |
16850 |
-140 |
1 |
38 |
-1 |
元/吨 |
2025-06-18 |
铅 |
2604 |
|
|
|
16985 |
16985 |
0 |
0 |
28 |
0 |
元/吨 |
2025-06-18 |
铅 |
2605 |
|
|
|
16935 |
16935 |
0 |
0 |
12 |
0 |
元/吨 |
2025-06-18 |
铅 |
2606 |
|
|
|
17000 |
17000 |
0 |
0 |
0 |
0 |
元/吨 |
2025-06-18 |