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 |
2411 |
21075 |
21195 |
20950 |
20975 |
21065 |
125 |
6820 |
20540 |
-1970 |
元/吨 |
2024-11-06 |
铝 |
2412 |
21050 |
21205 |
20955 |
20960 |
21065 |
130 |
148203 |
204038 |
-406 |
元/吨 |
2024-11-06 |
铝 |
2501 |
21005 |
21150 |
20950 |
20970 |
21035 |
105 |
83865 |
166070 |
10708 |
元/吨 |
2024-11-06 |
铝 |
2502 |
20985 |
21080 |
20905 |
20925 |
20975 |
75 |
29942 |
52350 |
620 |
元/吨 |
2024-11-06 |
铝 |
2503 |
20960 |
21060 |
20885 |
20915 |
20970 |
85 |
11249 |
24666 |
11 |
元/吨 |
2024-11-06 |
铝 |
2504 |
20970 |
21065 |
20860 |
20875 |
20970 |
90 |
6356 |
7953 |
2292 |
元/吨 |
2024-11-06 |
铝 |
2505 |
20925 |
21045 |
20865 |
20890 |
20950 |
90 |
1812 |
3753 |
45 |
元/吨 |
2024-11-06 |
铝 |
2506 |
20960 |
21040 |
20865 |
20865 |
20940 |
50 |
669 |
1272 |
2 |
元/吨 |
2024-11-06 |
铝 |
2507 |
20980 |
21000 |
20865 |
20865 |
20930 |
60 |
100 |
589 |
-40 |
元/吨 |
2024-11-06 |
铝 |
2508 |
20935 |
20970 |
20885 |
20965 |
20900 |
50 |
32 |
332 |
-22 |
元/吨 |
2024-11-06 |
铝 |
2509 |
20915 |
20970 |
20840 |
20855 |
20910 |
75 |
93 |
487 |
-27 |
元/吨 |
2024-11-06 |
铝 |
2510 |
20915 |
20915 |
20820 |
20820 |
20865 |
25 |
32 |
103 |
18 |
元/吨 |
2024-11-06 |
铝 |
2411 |
20825 |
21085 |
20800 |
21070 |
20940 |
170 |
9595 |
22510 |
-3965 |
元/吨 |
2024-11-05 |
铝 |
2412 |
20805 |
21085 |
20785 |
21010 |
20935 |
170 |
143050 |
204444 |
14392 |
元/吨 |
2024-11-05 |
铝 |
2501 |
20825 |
21045 |
20785 |
20985 |
20930 |
155 |
71586 |
155362 |
5971 |
元/吨 |
2024-11-05 |
铝 |
2502 |
20790 |
20995 |
20765 |
20935 |
20900 |
130 |
23067 |
51730 |
4537 |
元/吨 |
2024-11-05 |
铝 |
2503 |
20790 |
20990 |
20765 |
20910 |
20885 |
115 |
11155 |
24655 |
3264 |
元/吨 |
2024-11-05 |
铝 |
2504 |
20815 |
20970 |
20775 |
20915 |
20880 |
70 |
2688 |
5661 |
632 |
元/吨 |
2024-11-05 |
铝 |
2505 |
20795 |
20955 |
20770 |
20900 |
20860 |
70 |
2798 |
3708 |
837 |
元/吨 |
2024-11-05 |
铝 |
2506 |
20795 |
20965 |
20790 |
20875 |
20890 |
95 |
327 |
1270 |
9 |
元/吨 |
2024-11-05 |
铝 |
2507 |
20790 |
20945 |
20785 |
20855 |
20870 |
40 |
62 |
629 |
-3 |
元/吨 |
2024-11-05 |
铝 |
2508 |
20785 |
20930 |
20760 |
20855 |
20850 |
50 |
19 |
354 |
0 |
元/吨 |
2024-11-05 |
铝 |
2509 |
20765 |
20925 |
20750 |
20840 |
20835 |
35 |
69 |
514 |
4 |
元/吨 |
2024-11-05 |
铝 |
2510 |
20790 |
20865 |
20715 |
20855 |
20840 |
40 |
58 |
85 |
25 |
元/吨 |
2024-11-05 |
铝 |
2411 |
20885 |
20890 |
20550 |
20870 |
20770 |
5 |
10070 |
26475 |
-3940 |
元/吨 |
2024-11-04 |
铝 |
2412 |
20880 |
20910 |
20540 |
20855 |
20765 |
-20 |
171118 |
190052 |
-3437 |
元/吨 |
2024-11-04 |
铝 |
2501 |
20850 |
20900 |
20565 |
20855 |
20775 |
-25 |
85569 |
149391 |
6442 |
元/吨 |
2024-11-04 |
铝 |
2502 |
20840 |
20885 |
20580 |
20830 |
20770 |
-30 |
26499 |
47193 |
2371 |
元/吨 |
2024-11-04 |
铝 |
2503 |
20850 |
20895 |
20605 |
20825 |
20770 |
-55 |
9088 |
21391 |
362 |
元/吨 |
2024-11-04 |
铝 |
2504 |
20915 |
20930 |
20635 |
20830 |
20810 |
-10 |
1404 |
5029 |
280 |
元/吨 |
2024-11-04 |