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 |
铝 |
2508 |
20445 |
20615 |
20420 |
20565 |
20550 |
95 |
66173 |
168813 |
-13094 |
元/吨 |
2025-07-18 |
铝 |
2509 |
20400 |
20580 |
20380 |
20510 |
20505 |
80 |
129036 |
282655 |
14113 |
元/吨 |
2025-07-18 |
铝 |
2510 |
20325 |
20500 |
20310 |
20445 |
20435 |
70 |
23623 |
77824 |
1890 |
元/吨 |
2025-07-18 |
铝 |
2511 |
20265 |
20415 |
20255 |
20375 |
20365 |
65 |
7246 |
30398 |
185 |
元/吨 |
2025-07-18 |
铝 |
2512 |
20200 |
20360 |
20195 |
20320 |
20315 |
70 |
5022 |
33989 |
-392 |
元/吨 |
2025-07-18 |
铝 |
2601 |
20175 |
20330 |
20175 |
20295 |
20285 |
65 |
2106 |
22546 |
170 |
元/吨 |
2025-07-18 |
铝 |
2602 |
20185 |
20315 |
20165 |
20290 |
20285 |
70 |
827 |
10548 |
64 |
元/吨 |
2025-07-18 |
铝 |
2603 |
20180 |
20330 |
20180 |
20305 |
20285 |
55 |
155 |
5905 |
21 |
元/吨 |
2025-07-18 |
铝 |
2604 |
20240 |
20345 |
20230 |
20330 |
20300 |
70 |
85 |
2245 |
-9 |
元/吨 |
2025-07-18 |
铝 |
2605 |
20235 |
20335 |
20235 |
20335 |
20295 |
40 |
56 |
1421 |
-11 |
元/吨 |
2025-07-18 |
铝 |
2606 |
20270 |
20350 |
20270 |
20325 |
20315 |
65 |
55 |
459 |
-6 |
元/吨 |
2025-07-18 |
铝 |
2607 |
20290 |
20330 |
20290 |
20300 |
20315 |
70 |
5 |
13 |
4 |
元/吨 |
2025-07-18 |
铝 |
2508 |
20440 |
20500 |
20415 |
20455 |
20455 |
25 |
68430 |
181907 |
-12551 |
元/吨 |
2025-07-17 |
铝 |
2509 |
20415 |
20465 |
20390 |
20415 |
20425 |
25 |
102174 |
268542 |
16799 |
元/吨 |
2025-07-17 |
铝 |
2510 |
20340 |
20400 |
20325 |
20355 |
20365 |
20 |
15906 |
75934 |
1835 |
元/吨 |
2025-07-17 |
铝 |
2511 |
20260 |
20335 |
20260 |
20290 |
20300 |
25 |
4062 |
30213 |
-418 |
元/吨 |
2025-07-17 |
铝 |
2512 |
20200 |
20285 |
20200 |
20235 |
20245 |
20 |
2401 |
34381 |
82 |
元/吨 |
2025-07-17 |
铝 |
2601 |
20200 |
20255 |
20185 |
20215 |
20220 |
20 |
2079 |
22376 |
26 |
元/吨 |
2025-07-17 |
铝 |
2602 |
20165 |
20250 |
20165 |
20200 |
20215 |
15 |
231 |
10484 |
43 |
元/吨 |
2025-07-17 |
铝 |
2603 |
20230 |
20255 |
20200 |
20225 |
20230 |
10 |
107 |
5884 |
11 |
元/吨 |
2025-07-17 |
铝 |
2604 |
20230 |
20240 |
20210 |
20240 |
20230 |
20 |
19 |
2254 |
11 |
元/吨 |
2025-07-17 |
铝 |
2605 |
20230 |
20270 |
20230 |
20265 |
20255 |
15 |
23 |
1432 |
-12 |
元/吨 |
2025-07-17 |
铝 |
2606 |
20245 |
20270 |
20240 |
20270 |
20250 |
15 |
3 |
465 |
-1 |
元/吨 |
2025-07-17 |
铝 |
2607 |
|
|
|
20245 |
20245 |
0 |
0 |
9 |
0 |
元/吨 |
2025-07-17 |
铝 |
2508 |
20415 |
20480 |
20370 |
20475 |
20430 |
40 |
73249 |
194458 |
-10736 |
元/吨 |
2025-07-16 |
铝 |
2509 |
20415 |
20440 |
20350 |
20435 |
20400 |
35 |
74098 |
251743 |
9010 |
元/吨 |
2025-07-16 |
铝 |
2510 |
20365 |
20380 |
20295 |
20360 |
20345 |
35 |
12065 |
74099 |
1412 |
元/吨 |
2025-07-16 |
铝 |
2511 |
20265 |
20320 |
20230 |
20295 |
20275 |
15 |
3970 |
30631 |
488 |
元/吨 |
2025-07-16 |
铝 |
2512 |
20215 |
20260 |
20180 |
20235 |
20225 |
15 |
2977 |
34299 |
-159 |
元/吨 |
2025-07-16 |
铝 |
2601 |
20195 |
20240 |
20155 |
20205 |
20200 |
20 |
2029 |
22350 |
273 |
元/吨 |
2025-07-16 |