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 |
2404 |
20385 |
20490 |
20185 |
20405 |
20335 |
25 |
7370 |
8220 |
-3685 |
元/吨 |
2024-04-11 |
铝 |
2405 |
20475 |
20560 |
20195 |
20445 |
20375 |
45 |
112659 |
149973 |
-16260 |
元/吨 |
2024-04-11 |
铝 |
2406 |
20500 |
20595 |
20220 |
20460 |
20405 |
30 |
316782 |
339041 |
4486 |
元/吨 |
2024-04-11 |
铝 |
2407 |
20500 |
20550 |
20200 |
20430 |
20385 |
20 |
63691 |
107147 |
6372 |
元/吨 |
2024-04-11 |
铝 |
2408 |
20445 |
20500 |
20165 |
20380 |
20335 |
10 |
21728 |
38645 |
1115 |
元/吨 |
2024-04-11 |
铝 |
2409 |
20425 |
20460 |
20130 |
20330 |
20305 |
15 |
12491 |
25550 |
992 |
元/吨 |
2024-04-11 |
铝 |
2410 |
20320 |
20425 |
20085 |
20295 |
20260 |
35 |
2228 |
14015 |
478 |
元/吨 |
2024-04-11 |
铝 |
2411 |
20365 |
20395 |
20065 |
20280 |
20235 |
65 |
1052 |
7961 |
89 |
元/吨 |
2024-04-11 |
铝 |
2412 |
20235 |
20345 |
19995 |
20225 |
20175 |
75 |
1498 |
9049 |
291 |
元/吨 |
2024-04-11 |
铝 |
2501 |
20145 |
20305 |
19970 |
20185 |
20135 |
60 |
283 |
1949 |
5 |
元/吨 |
2024-04-11 |
铝 |
2502 |
20090 |
20235 |
19955 |
20170 |
20075 |
30 |
62 |
964 |
-13 |
元/吨 |
2024-04-11 |
铝 |
2503 |
20090 |
20255 |
19950 |
20150 |
20105 |
35 |
162 |
585 |
65 |
元/吨 |
2024-04-11 |
铝 |
2404 |
20210 |
20450 |
20170 |
20420 |
20310 |
165 |
8805 |
11905 |
-2130 |
元/吨 |
2024-04-10 |
铝 |
2405 |
20230 |
20495 |
20180 |
20470 |
20330 |
125 |
146605 |
166222 |
-19971 |
元/吨 |
2024-04-10 |
铝 |
2406 |
20280 |
20535 |
20215 |
20505 |
20375 |
150 |
286910 |
334555 |
35275 |
元/吨 |
2024-04-10 |
铝 |
2407 |
20255 |
20495 |
20200 |
20480 |
20365 |
170 |
58317 |
100775 |
9463 |
元/吨 |
2024-04-10 |
铝 |
2408 |
20200 |
20450 |
20155 |
20435 |
20325 |
180 |
20493 |
37530 |
-310 |
元/吨 |
2024-04-10 |
铝 |
2409 |
20160 |
20410 |
20125 |
20395 |
20290 |
185 |
9469 |
24558 |
1228 |
元/吨 |
2024-04-10 |
铝 |
2410 |
20130 |
20365 |
20090 |
20345 |
20225 |
150 |
1612 |
13537 |
54 |
元/吨 |
2024-04-10 |
铝 |
2411 |
20120 |
20325 |
20060 |
20300 |
20170 |
125 |
1056 |
7872 |
-117 |
元/吨 |
2024-04-10 |
铝 |
2412 |
20115 |
20280 |
20020 |
20250 |
20100 |
85 |
1660 |
8758 |
746 |
元/吨 |
2024-04-10 |
铝 |
2501 |
20035 |
20230 |
19960 |
20230 |
20075 |
110 |
452 |
1944 |
109 |
元/吨 |
2024-04-10 |
铝 |
2502 |
20010 |
20185 |
19935 |
20180 |
20045 |
110 |
244 |
977 |
55 |
元/吨 |
2024-04-10 |
铝 |
2503 |
19980 |
20165 |
19940 |
20155 |
20070 |
130 |
138 |
520 |
62 |
元/吨 |
2024-04-10 |
铝 |
2404 |
20165 |
20235 |
20080 |
20180 |
20145 |
30 |
8080 |
14035 |
-3900 |
元/吨 |
2024-04-09 |
铝 |
2405 |
20250 |
20310 |
20105 |
20205 |
20205 |
65 |
140806 |
186193 |
-20237 |
元/吨 |
2024-04-09 |
铝 |
2406 |
20225 |
20320 |
20120 |
20230 |
20225 |
70 |
165748 |
299280 |
20983 |
元/吨 |
2024-04-09 |
铝 |
2407 |
20180 |
20285 |
20085 |
20200 |
20195 |
70 |
35864 |
91312 |
4969 |
元/吨 |
2024-04-09 |
铝 |
2408 |
20140 |
20220 |
20035 |
20155 |
20145 |
65 |
19462 |
37840 |
1495 |
元/吨 |
2024-04-09 |
铝 |
2409 |
20090 |
20185 |
20005 |
20120 |
20105 |
85 |
13210 |
23330 |
2464 |
元/吨 |
2024-04-09 |