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 |
16820 |
16820 |
16810 |
16810 |
16815 |
-115 |
2 |
49 |
-1 |
元/吨 |
2025-08-20 |
铅 |
2604 |
|
|
|
16900 |
16900 |
-70 |
0 |
30 |
0 |
元/吨 |
2025-08-20 |
铅 |
2605 |
16835 |
16905 |
16830 |
16905 |
16850 |
-115 |
4 |
36 |
-1 |
元/吨 |
2025-08-20 |
铅 |
2606 |
16910 |
16910 |
16910 |
16910 |
16910 |
-75 |
1 |
13 |
0 |
元/吨 |
2025-08-20 |
铅 |
2607 |
16935 |
16935 |
16935 |
16935 |
16935 |
-125 |
1 |
22 |
0 |
元/吨 |
2025-08-20 |
铅 |
2608 |
|
|
|
17015 |
17015 |
0 |
0 |
7 |
0 |
元/吨 |
2025-08-20 |
铅 |
2509 |
16790 |
16865 |
16765 |
16825 |
16810 |
20 |
27209 |
48112 |
-1384 |
元/吨 |
2025-08-19 |
铅 |
2510 |
16790 |
16865 |
16775 |
16835 |
16815 |
10 |
14712 |
34643 |
292 |
元/吨 |
2025-08-19 |
铅 |
2511 |
16800 |
16880 |
16800 |
16850 |
16845 |
15 |
2117 |
8529 |
200 |
元/吨 |
2025-08-19 |
铅 |
2512 |
16855 |
16900 |
16805 |
16880 |
16870 |
5 |
181 |
1003 |
66 |
元/吨 |
2025-08-19 |
铅 |
2601 |
16850 |
16915 |
16850 |
16915 |
16895 |
25 |
22 |
246 |
10 |
元/吨 |
2025-08-19 |
铅 |
2602 |
16915 |
16915 |
16915 |
16915 |
16915 |
40 |
3 |
27 |
0 |
元/吨 |
2025-08-19 |
铅 |
2603 |
|
|
|
16930 |
16930 |
0 |
0 |
50 |
0 |
元/吨 |
2025-08-19 |
铅 |
2604 |
|
|
|
16970 |
16970 |
10 |
0 |
30 |
0 |
元/吨 |
2025-08-19 |
铅 |
2605 |
16990 |
16990 |
16945 |
16945 |
16965 |
-15 |
4 |
37 |
0 |
元/吨 |
2025-08-19 |
铅 |
2606 |
|
|
|
16985 |
16985 |
0 |
0 |
13 |
0 |
元/吨 |
2025-08-19 |
铅 |
2607 |
|
|
|
17060 |
17060 |
0 |
0 |
22 |
0 |
元/吨 |
2025-08-19 |
铅 |
2608 |
|
|
|
17015 |
17015 |
0 |
0 |
7 |
0 |
元/吨 |
2025-08-19 |
铅 |
2509 |
16810 |
16835 |
16750 |
16775 |
16790 |
-35 |
30595 |
49496 |
-1711 |
元/吨 |
2025-08-18 |
铅 |
2510 |
16850 |
16850 |
16770 |
16790 |
16805 |
-25 |
14735 |
34351 |
1429 |
元/吨 |
2025-08-18 |
铅 |
2511 |
16855 |
16870 |
16800 |
16815 |
16830 |
-25 |
1281 |
8329 |
116 |
元/吨 |
2025-08-18 |
铅 |
2512 |
16855 |
16890 |
16840 |
16890 |
16865 |
-25 |
74 |
937 |
39 |
元/吨 |
2025-08-18 |
铅 |
2601 |
16885 |
16885 |
16855 |
16855 |
16870 |
-30 |
8 |
236 |
-3 |
元/吨 |
2025-08-18 |
铅 |
2602 |
16875 |
16875 |
16875 |
16875 |
16875 |
-145 |
3 |
27 |
0 |
元/吨 |
2025-08-18 |
铅 |
2603 |
|
|
|
16930 |
16930 |
0 |
0 |
50 |
0 |
元/吨 |
2025-08-18 |
铅 |
2604 |
16960 |
16960 |
16960 |
16960 |
16960 |
-150 |
5 |
30 |
0 |
元/吨 |
2025-08-18 |
铅 |
2605 |
16990 |
17005 |
16945 |
16945 |
16980 |
-50 |
14 |
37 |
7 |
元/吨 |
2025-08-18 |
铅 |
2606 |
16980 |
17010 |
16970 |
16970 |
16985 |
-185 |
5 |
13 |
-1 |
元/吨 |
2025-08-18 |
铅 |
2607 |
|
|
|
17060 |
17060 |
0 |
0 |
22 |
0 |
元/吨 |
2025-08-18 |
铅 |
2608 |
17020 |
17020 |
17010 |
17010 |
17015 |
-45 |
7 |
7 |
7 |
元/吨 |
2025-08-18 |