| 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 | 2603 | 16960 | 16960 | 0 | 0 | 54 | 0 | 元/吨 | 2025-09-08 | |||
| 铅 | 2604 | 17010 | 17010 | 16980 | 16980 | 16995 | 0 | 2 | 32 | 1 | 元/吨 | 2025-09-08 |
| 铅 | 2605 | 16995 | 16995 | 0 | 0 | 55 | 0 | 元/吨 | 2025-09-08 | |||
| 铅 | 2606 | 17040 | 17050 | 16995 | 17020 | 17015 | 5 | 17 | 25 | 5 | 元/吨 | 2025-09-08 |
| 铅 | 2607 | 17035 | 17045 | 17015 | 17035 | 17020 | 45 | 27 | 69 | 7 | 元/吨 | 2025-09-08 |
| 铅 | 2608 | 17065 | 17065 | 17055 | 17065 | 17060 | 20 | 4 | 23 | 0 | 元/吨 | 2025-09-08 |
| 铅 | 2509 | 16850 | 16855 | 16805 | 16830 | 16815 | 5 | 1190 | 4530 | -410 | 元/吨 | 2025-09-05 |
| 铅 | 2510 | 16890 | 16915 | 16850 | 16900 | 16880 | 15 | 33992 | 49426 | -616 | 元/吨 | 2025-09-05 |
| 铅 | 2511 | 16885 | 16920 | 16865 | 16900 | 16885 | 10 | 10693 | 26918 | 827 | 元/吨 | 2025-09-05 |
| 铅 | 2512 | 16915 | 16930 | 16875 | 16905 | 16900 | 10 | 486 | 1518 | 5 | 元/吨 | 2025-09-05 |
| 铅 | 2601 | 16905 | 16925 | 16875 | 16920 | 16910 | 30 | 28 | 287 | -5 | 元/吨 | 2025-09-05 |
| 铅 | 2602 | 16925 | 16925 | 16925 | 16925 | 16925 | 15 | 1 | 22 | 0 | 元/吨 | 2025-09-05 |
| 铅 | 2603 | 16960 | 16960 | 0 | 0 | 54 | 0 | 元/吨 | 2025-09-05 | |||
| 铅 | 2604 | 16995 | 16995 | 0 | 0 | 31 | 0 | 元/吨 | 2025-09-05 | |||
| 铅 | 2605 | 16995 | 16995 | 16995 | 16995 | 16995 | -15 | 1 | 55 | 0 | 元/吨 | 2025-09-05 |
| 铅 | 2606 | 17020 | 17020 | 0 | 0 | 30 | 0 | 元/吨 | 2025-09-05 | |||
| 铅 | 2607 | 17065 | 17065 | 17065 | 17065 | 17065 | 15 | 4 | 76 | -4 | 元/吨 | 2025-09-05 |
| 铅 | 2608 | 17080 | 17080 | 0 | 0 | 23 | 0 | 元/吨 | 2025-09-05 | |||
| 铅 | 2509 | 16810 | 16830 | 16790 | 16805 | 16810 | -10 | 665 | 4940 | -355 | 元/吨 | 2025-09-04 |
| 铅 | 2510 | 16865 | 16890 | 16835 | 16860 | 16865 | -5 | 25910 | 50042 | -596 | 元/吨 | 2025-09-04 |
| 铅 | 2511 | 16895 | 16895 | 16850 | 16870 | 16875 | -10 | 8442 | 26091 | 730 | 元/吨 | 2025-09-04 |
| 铅 | 2512 | 16910 | 16910 | 16855 | 16895 | 16890 | -5 | 475 | 1513 | -10 | 元/吨 | 2025-09-04 |
| 铅 | 2601 | 16910 | 16920 | 16870 | 16890 | 16880 | -30 | 62 | 292 | -2 | 元/吨 | 2025-09-04 |
| 铅 | 2602 | 16910 | 16910 | 0 | 0 | 22 | 0 | 元/吨 | 2025-09-04 | |||
| 铅 | 2603 | 16950 | 16985 | 16945 | 16945 | 16960 | 0 | 5 | 54 | 0 | 元/吨 | 2025-09-04 |
| 铅 | 2604 | 16995 | 16995 | -10 | 0 | 31 | 0 | 元/吨 | 2025-09-04 | |||
| 铅 | 2605 | 17010 | 17010 | 0 | 0 | 55 | 0 | 元/吨 | 2025-09-04 | |||
| 铅 | 2606 | 17020 | 17020 | 17020 | 17020 | 17020 | -20 | 1 | 30 | 0 | 元/吨 | 2025-09-04 |
| 铅 | 2607 | 17050 | 17050 | 17050 | 17050 | 17050 | -40 | 10 | 80 | 10 | 元/吨 | 2025-09-04 |
| 铅 | 2608 | 17080 | 17080 | 17080 | 17080 | 17080 | -20 | 2 | 23 | 0 | 元/吨 | 2025-09-04 |