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 |
2506 |
263950 |
265450 |
261820 |
264860 |
263990 |
-1460 |
74191 |
26917 |
-1742 |
元/吨 |
2025-05-19 |
锡 |
2507 |
264880 |
265500 |
261800 |
264880 |
264110 |
-1340 |
25649 |
15233 |
213 |
元/吨 |
2025-05-19 |
锡 |
2508 |
264170 |
265380 |
261950 |
264960 |
263960 |
-1500 |
3538 |
5616 |
-92 |
元/吨 |
2025-05-19 |
锡 |
2509 |
264050 |
265300 |
262000 |
264800 |
263870 |
-1570 |
1657 |
3830 |
34 |
元/吨 |
2025-05-19 |
锡 |
2510 |
264490 |
265200 |
261970 |
264690 |
263710 |
-1720 |
51 |
807 |
1 |
元/吨 |
2025-05-19 |
锡 |
2511 |
264010 |
264010 |
264010 |
264010 |
264010 |
-880 |
1 |
208 |
0 |
元/吨 |
2025-05-19 |
锡 |
2512 |
262100 |
264640 |
262100 |
264640 |
263960 |
-730 |
7 |
203 |
2 |
元/吨 |
2025-05-19 |
锡 |
2601 |
263000 |
264660 |
263000 |
264660 |
264210 |
-510 |
12 |
175 |
5 |
元/吨 |
2025-05-19 |
锡 |
2602 |
263250 |
264750 |
263250 |
264750 |
264000 |
-90 |
2 |
68 |
1 |
元/吨 |
2025-05-19 |
锡 |
2603 |
264320 |
264500 |
264320 |
264500 |
264440 |
0 |
6 |
47 |
3 |
元/吨 |
2025-05-19 |
锡 |
2604 |
264500 |
264500 |
264500 |
264500 |
264500 |
-80 |
2 |
14 |
0 |
元/吨 |
2025-05-19 |
锡 |
2605 |
|
|
|
264920 |
264920 |
0 |
0 |
0 |
0 |
元/吨 |
2025-05-19 |
锡 |
2506 |
265220 |
266480 |
264070 |
264760 |
265450 |
70 |
60728 |
28659 |
-1854 |
元/吨 |
2025-05-16 |
锡 |
2507 |
265350 |
266460 |
264100 |
264880 |
265450 |
60 |
18961 |
15020 |
573 |
元/吨 |
2025-05-16 |
锡 |
2508 |
265520 |
266320 |
264200 |
264940 |
265460 |
30 |
2695 |
5708 |
-8 |
元/吨 |
2025-05-16 |
锡 |
2509 |
265480 |
266340 |
264200 |
264850 |
265440 |
80 |
1326 |
3796 |
56 |
元/吨 |
2025-05-16 |
锡 |
2510 |
265790 |
266070 |
264470 |
265230 |
265430 |
-120 |
50 |
806 |
-3 |
元/吨 |
2025-05-16 |
锡 |
2511 |
|
|
|
264890 |
264890 |
-650 |
0 |
208 |
0 |
元/吨 |
2025-05-16 |
锡 |
2512 |
|
|
|
264690 |
264690 |
-450 |
0 |
201 |
0 |
元/吨 |
2025-05-16 |
锡 |
2601 |
265120 |
265190 |
264180 |
264680 |
264720 |
820 |
8 |
170 |
1 |
元/吨 |
2025-05-16 |
锡 |
2602 |
|
|
|
264090 |
264090 |
0 |
0 |
67 |
0 |
元/吨 |
2025-05-16 |
锡 |
2603 |
|
|
|
264440 |
264440 |
-480 |
0 |
44 |
0 |
元/吨 |
2025-05-16 |
锡 |
2604 |
|
|
|
264580 |
264580 |
-340 |
0 |
14 |
0 |
元/吨 |
2025-05-16 |
锡 |
2605 |
|
|
|
264920 |
264920 |
0 |
0 |
0 |
0 |
元/吨 |
2025-05-16 |
锡 |
2505 |
266000 |
266000 |
264030 |
264100 |
265180 |
300 |
102 |
1794 |
18 |
元/吨 |
2025-05-15 |
锡 |
2506 |
266520 |
267110 |
264010 |
265210 |
265380 |
750 |
72966 |
30513 |
-997 |
元/吨 |
2025-05-15 |
锡 |
2507 |
266340 |
266770 |
264060 |
265200 |
265390 |
820 |
25178 |
14447 |
-636 |
元/吨 |
2025-05-15 |
锡 |
2508 |
266160 |
266870 |
264100 |
265300 |
265430 |
820 |
4473 |
5716 |
240 |
元/吨 |
2025-05-15 |
锡 |
2509 |
266280 |
266750 |
263800 |
265160 |
265360 |
910 |
2228 |
3740 |
72 |
元/吨 |
2025-05-15 |
锡 |
2510 |
266140 |
266210 |
264170 |
265410 |
265550 |
720 |
150 |
809 |
-4 |
元/吨 |
2025-05-15 |