| 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 | |||||||||||
| 1711 | 20560 | 20550 | 20805 | 20180 | 20265 | 20480 | -295 | -80 | 46260 | 61564 | -9302 |
| 1712 | 20335 | 20495 | 20670 | 19930 | 20090 | 20335 | -245 | 0 | 92420 | 39656 | -370 |
| 1801 | 20150 | 20295 | 20500 | 19845 | 19970 | 20175 | -180 | 25 | 7150 | 9200 | 438 |
| 1802 | 20055 | 20220 | 20385 | 19800 | 19845 | 20195 | -210 | 140 | 168 | 798 | -22 |
| 1803 | 20005 | 20200 | 20255 | 19910 | 19910 | 20145 | -95 | 140 | 16 | 210 | 0 |
| 1804 | 19955 | 20080 | 20080 | 19955 | 19955 | 20015 | 0 | 60 | 4 | 124 | 0 |
| 1805 | 19880 | 20050 | 20100 | 19680 | 19680 | 19960 | -200 | 80 | 52 | 270 | 4 |
| 1806 | 19805 | 19920 | 19920 | 19740 | 19740 | 19830 | -65 | 25 | 4 | 130 | -2 |
| 1807 | 19785 | 19950 | 19965 | 19705 | 19705 | 19870 | -80 | 85 | 6 | 72 | 0 |
| 1808 | 19515 | 19515 | 19515 | 0 | 0 | 0 | 42 | 0 | |||
| 1809 | 19625 | 19405 | 19405 | 19405 | 19405 | 19405 | -220 | -220 | 2 | 16 | 2 |
| 1810 | 19625 | 19585 | 19585 | 19310 | 19315 | 19450 | -310 | -175 | 24 | 4 | 4 |
| 小计 | 146106 | 112086 / -9248 | |||||||||
