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 |
锡 |
2512 |
258300 |
258930 |
257350 |
258010 |
258290 |
-1570 |
17 |
208 |
5 |
元/吨 |
2025-05-29 |
锡 |
2601 |
258060 |
259040 |
257000 |
258330 |
258220 |
-4120 |
17 |
165 |
-1 |
元/吨 |
2025-05-29 |
锡 |
2602 |
258800 |
258840 |
258400 |
258400 |
258710 |
960 |
4 |
72 |
3 |
元/吨 |
2025-05-29 |
锡 |
2603 |
257750 |
259110 |
257660 |
257660 |
258240 |
-4640 |
10 |
51 |
2 |
元/吨 |
2025-05-29 |
锡 |
2604 |
256680 |
256680 |
256680 |
256680 |
256680 |
-6580 |
1 |
22 |
0 |
元/吨 |
2025-05-29 |
锡 |
2605 |
258180 |
258320 |
257260 |
257260 |
257640 |
-6480 |
17 |
18 |
14 |
元/吨 |
2025-05-29 |
锡 |
2506 |
264310 |
265350 |
256600 |
256870 |
262260 |
-2910 |
22272 |
7001 |
-5482 |
元/吨 |
2025-05-28 |
锡 |
2507 |
265100 |
265500 |
256800 |
257000 |
261750 |
-3610 |
96332 |
28221 |
6604 |
元/吨 |
2025-05-28 |
锡 |
2508 |
264480 |
265600 |
257070 |
257160 |
261770 |
-3490 |
14020 |
10106 |
2124 |
元/吨 |
2025-05-28 |
锡 |
2509 |
265080 |
265390 |
257030 |
257300 |
262040 |
-3300 |
4105 |
5549 |
726 |
元/吨 |
2025-05-28 |
锡 |
2510 |
265070 |
265190 |
257210 |
257440 |
262040 |
-3410 |
236 |
887 |
30 |
元/吨 |
2025-05-28 |
锡 |
2511 |
263000 |
263000 |
257500 |
258140 |
260640 |
-4570 |
8 |
207 |
1 |
元/吨 |
2025-05-28 |
锡 |
2512 |
264850 |
264850 |
258270 |
258270 |
259860 |
-4890 |
16 |
203 |
-2 |
元/吨 |
2025-05-28 |
锡 |
2601 |
264620 |
265000 |
258000 |
258400 |
262340 |
-3310 |
24 |
166 |
-1 |
元/吨 |
2025-05-28 |
锡 |
2602 |
257750 |
257750 |
257750 |
257750 |
257750 |
-6540 |
1 |
69 |
-1 |
元/吨 |
2025-05-28 |
锡 |
2603 |
264510 |
264510 |
258120 |
258120 |
262880 |
-1410 |
5 |
49 |
1 |
元/吨 |
2025-05-28 |
锡 |
2604 |
263260 |
263260 |
263260 |
263260 |
263260 |
-940 |
1 |
22 |
0 |
元/吨 |
2025-05-28 |
锡 |
2605 |
263910 |
264590 |
263910 |
264450 |
264120 |
-970 |
7 |
4 |
4 |
元/吨 |
2025-05-28 |
锡 |
2506 |
264870 |
266480 |
264000 |
264690 |
265170 |
720 |
31895 |
12483 |
-6136 |
元/吨 |
2025-05-27 |
锡 |
2507 |
264680 |
266680 |
264240 |
264790 |
265360 |
720 |
48303 |
21617 |
1715 |
元/吨 |
2025-05-27 |
锡 |
2508 |
264150 |
266540 |
264150 |
265000 |
265260 |
760 |
6023 |
7982 |
511 |
元/吨 |
2025-05-27 |
锡 |
2509 |
264490 |
266600 |
264180 |
264860 |
265340 |
830 |
4140 |
4823 |
430 |
元/吨 |
2025-05-27 |
锡 |
2510 |
265100 |
266370 |
264390 |
265010 |
265450 |
1040 |
321 |
857 |
109 |
元/吨 |
2025-05-27 |
锡 |
2511 |
265280 |
265290 |
265150 |
265150 |
265210 |
1110 |
4 |
206 |
-1 |
元/吨 |
2025-05-27 |
锡 |
2512 |
264750 |
264750 |
264750 |
264750 |
264750 |
770 |
1 |
205 |
0 |
元/吨 |
2025-05-27 |
锡 |
2601 |
264900 |
266020 |
264900 |
266020 |
265650 |
1100 |
5 |
167 |
0 |
元/吨 |
2025-05-27 |
锡 |
2602 |
|
|
|
264290 |
264290 |
0 |
0 |
70 |
0 |
元/吨 |
2025-05-27 |
锡 |
2603 |
|
|
|
264290 |
264290 |
0 |
0 |
48 |
0 |
元/吨 |
2025-05-27 |
锡 |
2604 |
|
|
|
264200 |
264200 |
0 |
0 |
22 |
0 |
元/吨 |
2025-05-27 |
锡 |
2605 |
|
|
|
265090 |
265090 |
0 |
0 |
0 |
0 |
元/吨 |
2025-05-27 |