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 |
2506 |
16845 |
16875 |
16655 |
16670 |
16780 |
-100 |
15667 |
13553 |
-3211 |
元/吨 |
2025-05-22 |
铅 |
2507 |
16895 |
16895 |
16670 |
16685 |
16780 |
-110 |
42980 |
45301 |
10007 |
元/吨 |
2025-05-22 |
铅 |
2508 |
16850 |
16875 |
16670 |
16670 |
16765 |
-130 |
4583 |
10290 |
1032 |
元/吨 |
2025-05-22 |
铅 |
2509 |
16845 |
16865 |
16680 |
16680 |
16745 |
-145 |
504 |
2370 |
-2 |
元/吨 |
2025-05-22 |
铅 |
2510 |
16790 |
16790 |
16700 |
16700 |
16755 |
-130 |
3 |
1086 |
3 |
元/吨 |
2025-05-22 |
铅 |
2511 |
16730 |
16805 |
16720 |
16720 |
16745 |
-140 |
4 |
245 |
0 |
元/吨 |
2025-05-22 |
铅 |
2512 |
|
|
|
16815 |
16815 |
-100 |
0 |
64 |
0 |
元/吨 |
2025-05-22 |
铅 |
2601 |
16745 |
16745 |
16745 |
16745 |
16745 |
-180 |
1 |
49 |
0 |
元/吨 |
2025-05-22 |
铅 |
2602 |
|
|
|
16915 |
16915 |
0 |
0 |
24 |
0 |
元/吨 |
2025-05-22 |
铅 |
2603 |
|
|
|
16885 |
16885 |
0 |
0 |
27 |
0 |
元/吨 |
2025-05-22 |
铅 |
2604 |
16850 |
16850 |
16750 |
16750 |
16800 |
-140 |
2 |
28 |
0 |
元/吨 |
2025-05-22 |
铅 |
2605 |
|
|
|
16925 |
16925 |
0 |
0 |
0 |
0 |
元/吨 |
2025-05-22 |
铅 |
2506 |
16900 |
16935 |
16830 |
16900 |
16880 |
70 |
20864 |
16764 |
-6034 |
元/吨 |
2025-05-21 |
铅 |
2507 |
16920 |
16945 |
16840 |
16900 |
16890 |
65 |
23093 |
35294 |
1794 |
元/吨 |
2025-05-21 |
铅 |
2508 |
16895 |
16950 |
16850 |
16900 |
16895 |
60 |
2710 |
9258 |
119 |
元/吨 |
2025-05-21 |
铅 |
2509 |
16935 |
16935 |
16855 |
16890 |
16890 |
70 |
237 |
2372 |
-3 |
元/吨 |
2025-05-21 |
铅 |
2510 |
16920 |
16920 |
16865 |
16885 |
16885 |
55 |
16 |
1083 |
11 |
元/吨 |
2025-05-21 |
铅 |
2511 |
|
|
|
16885 |
16885 |
40 |
0 |
245 |
0 |
元/吨 |
2025-05-21 |
铅 |
2512 |
16915 |
16915 |
16915 |
16915 |
16915 |
25 |
1 |
64 |
0 |
元/吨 |
2025-05-21 |
铅 |
2601 |
16925 |
16930 |
16925 |
16930 |
16925 |
65 |
2 |
49 |
0 |
元/吨 |
2025-05-21 |
铅 |
2602 |
|
|
|
16915 |
16915 |
0 |
0 |
24 |
0 |
元/吨 |
2025-05-21 |
铅 |
2603 |
|
|
|
16885 |
16885 |
0 |
0 |
27 |
0 |
元/吨 |
2025-05-21 |
铅 |
2604 |
|
|
|
16940 |
16940 |
0 |
0 |
28 |
0 |
元/吨 |
2025-05-21 |
铅 |
2605 |
|
|
|
16925 |
16925 |
0 |
0 |
0 |
0 |
元/吨 |
2025-05-21 |
铅 |
2506 |
16860 |
16880 |
16740 |
16845 |
16810 |
-90 |
24386 |
22798 |
-4590 |
元/吨 |
2025-05-20 |
铅 |
2507 |
16850 |
16890 |
16760 |
16855 |
16825 |
-95 |
21538 |
33500 |
3992 |
元/吨 |
2025-05-20 |
铅 |
2508 |
16865 |
16890 |
16770 |
16860 |
16835 |
-95 |
2836 |
9139 |
358 |
元/吨 |
2025-05-20 |
铅 |
2509 |
16850 |
16880 |
16755 |
16850 |
16820 |
-95 |
1827 |
2375 |
1065 |
元/吨 |
2025-05-20 |
铅 |
2510 |
16845 |
16855 |
16810 |
16825 |
16830 |
-85 |
11 |
1072 |
-1 |
元/吨 |
2025-05-20 |
铅 |
2511 |
16865 |
16865 |
16825 |
16825 |
16845 |
-65 |
2 |
245 |
0 |
元/吨 |
2025-05-20 |