| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铅 | |||||||||||
| 1710 | 21270 | 21375 | 21790 | 20650 | 20945 | 21175 | -325 | -95 | 45174 | 28000 | -3172 |
| 1711 | 20715 | 20845 | 21070 | 19845 | 20225 | 20470 | -490 | -245 | 367750 | 79242 | -1752 |
| 1712 | 20215 | 20305 | 20415 | 19310 | 19645 | 19875 | -570 | -340 | 13504 | 11146 | 1364 |
| 1801 | 19880 | 20200 | 20200 | 19050 | 19390 | 19710 | -490 | -170 | 2804 | 3528 | 574 |
| 1802 | 19585 | 19975 | 19975 | 19000 | 19010 | 19360 | -575 | -225 | 30 | 210 | 2 |
| 1803 | 19485 | 19065 | 19065 | 18900 | 18900 | 18980 | -585 | -505 | 4 | 128 | 0 |
| 1804 | 19210 | 19200 | 19200 | 18500 | 18600 | 18740 | -610 | -470 | 8 | 98 | 0 |
| 1805 | 18990 | 18875 | 19055 | 18320 | 18655 | 18710 | -335 | -280 | 58 | 142 | 0 |
| 1806 | 19010 | 18595 | 18595 | 18535 | 18535 | 18565 | -475 | -445 | 4 | 138 | 2 |
| 1807 | 18830 | 18615 | 18615 | 18210 | 18295 | 18355 | -535 | -475 | 8 | 68 | -2 |
| 1808 | 18600 | 18715 | 18715 | 18160 | 18160 | 18530 | -440 | -70 | 6 | 40 | 0 |
| 1809 | 18775 | 18495 | 18495 | 17840 | 18180 | 18230 | -595 | -545 | 18 | 14 | 8 |
| 小计 | 429368 | 122754 / -2976 | |||||||||
