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 |
2505 |
16635 |
16810 |
16595 |
16620 |
16675 |
-170 |
2190 |
6340 |
-430 |
元/吨 |
2025-05-06 |
铅 |
2506 |
16755 |
16780 |
16625 |
16700 |
16690 |
-165 |
36146 |
38454 |
2348 |
元/吨 |
2025-05-06 |
铅 |
2507 |
16820 |
16820 |
16640 |
16710 |
16705 |
-150 |
14631 |
18795 |
2952 |
元/吨 |
2025-05-06 |
铅 |
2508 |
16805 |
16805 |
16650 |
16720 |
16715 |
-140 |
3223 |
6599 |
1109 |
元/吨 |
2025-05-06 |
铅 |
2509 |
16785 |
16785 |
16640 |
16690 |
16685 |
-170 |
349 |
1294 |
164 |
元/吨 |
2025-05-06 |
铅 |
2510 |
16680 |
16755 |
16640 |
16675 |
16690 |
-140 |
24 |
719 |
12 |
元/吨 |
2025-05-06 |
铅 |
2511 |
|
|
|
16725 |
16725 |
-125 |
0 |
120 |
0 |
元/吨 |
2025-05-06 |
铅 |
2512 |
|
|
|
16725 |
16725 |
-120 |
0 |
53 |
0 |
元/吨 |
2025-05-06 |
铅 |
2601 |
16690 |
16720 |
16640 |
16640 |
16680 |
-235 |
5 |
52 |
3 |
元/吨 |
2025-05-06 |
铅 |
2602 |
|
|
|
16655 |
16655 |
0 |
0 |
30 |
0 |
元/吨 |
2025-05-06 |
铅 |
2603 |
16745 |
16770 |
16720 |
16720 |
16740 |
-205 |
4 |
25 |
1 |
元/吨 |
2025-05-06 |
铅 |
2604 |
16710 |
16765 |
16630 |
16630 |
16715 |
-170 |
11 |
26 |
1 |
元/吨 |
2025-05-06 |
铅 |
2502 |
17055 |
17160 |
16995 |
17020 |
17100 |
85 |
650 |
4190 |
-400 |
元/吨 |
2025-04-30 |
铅 |
2503 |
17050 |
17175 |
17010 |
17040 |
17090 |
95 |
38569 |
45986 |
-527 |
元/吨 |
2025-04-30 |
铅 |
2504 |
17045 |
17175 |
16985 |
17055 |
17095 |
140 |
17207 |
21110 |
2175 |
元/吨 |
2025-04-30 |
铅 |
2505 |
17045 |
17180 |
16970 |
17055 |
17085 |
135 |
969 |
2631 |
116 |
元/吨 |
2025-04-30 |
铅 |
2506 |
16985 |
17150 |
16985 |
17065 |
17090 |
200 |
18 |
314 |
-4 |
元/吨 |
2025-04-30 |
铅 |
2507 |
17060 |
17135 |
16975 |
17135 |
17000 |
105 |
18 |
115 |
11 |
元/吨 |
2025-04-30 |
铅 |
2508 |
|
|
|
17015 |
17015 |
145 |
0 |
31 |
0 |
元/吨 |
2025-04-30 |
铅 |
2509 |
17050 |
17140 |
17050 |
17140 |
17095 |
195 |
8 |
66 |
0 |
元/吨 |
2025-04-30 |
铅 |
2510 |
17035 |
17035 |
17035 |
17035 |
17035 |
100 |
1 |
15 |
1 |
元/吨 |
2025-04-30 |
铅 |
2511 |
16975 |
17160 |
16975 |
17050 |
17075 |
135 |
46 |
47 |
-27 |
元/吨 |
2025-04-30 |
铅 |
2512 |
17015 |
17135 |
17015 |
17065 |
17060 |
90 |
7 |
17 |
-2 |
元/吨 |
2025-04-30 |
铅 |
2601 |
17015 |
17125 |
17015 |
17070 |
17070 |
120 |
3 |
3 |
-1 |
元/吨 |
2025-04-30 |
铅 |
2505 |
16995 |
16995 |
16865 |
16885 |
16940 |
10 |
3306 |
8474 |
-1485 |
元/吨 |
2025-04-29 |
铅 |
2506 |
17015 |
17020 |
16870 |
16895 |
16940 |
15 |
31780 |
36543 |
-2276 |
元/吨 |
2025-04-29 |
铅 |
2507 |
16970 |
16985 |
16865 |
16880 |
16925 |
15 |
7603 |
14158 |
-559 |
元/吨 |
2025-04-29 |
铅 |
2508 |
16965 |
16985 |
16855 |
16890 |
16900 |
10 |
875 |
5027 |
82 |
元/吨 |
2025-04-29 |
铅 |
2509 |
16920 |
16950 |
16850 |
16855 |
16895 |
10 |
213 |
1165 |
112 |
元/吨 |
2025-04-29 |
铅 |
2510 |
16910 |
16915 |
16875 |
16910 |
16890 |
-10 |
349 |
728 |
216 |
元/吨 |
2025-04-29 |