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 |
2510 |
20870 |
20875 |
20675 |
20775 |
20775 |
-190 |
119746 |
101717 |
-35804 |
元/吨 |
2025-09-18 |
铝 |
2511 |
20890 |
20900 |
20705 |
20785 |
20795 |
-185 |
227638 |
250178 |
-25780 |
元/吨 |
2025-09-18 |
铝 |
2512 |
20890 |
20890 |
20705 |
20785 |
20790 |
-175 |
50902 |
97905 |
6618 |
元/吨 |
2025-09-18 |
铝 |
2601 |
20860 |
20880 |
20705 |
20775 |
20790 |
-150 |
18274 |
46432 |
782 |
元/吨 |
2025-09-18 |
铝 |
2602 |
20840 |
20865 |
20710 |
20770 |
20790 |
-140 |
2632 |
19982 |
404 |
元/吨 |
2025-09-18 |
铝 |
2603 |
20870 |
20890 |
20735 |
20795 |
20810 |
-125 |
1095 |
10274 |
53 |
元/吨 |
2025-09-18 |
铝 |
2604 |
20880 |
20890 |
20760 |
20805 |
20820 |
-135 |
443 |
4530 |
39 |
元/吨 |
2025-09-18 |
铝 |
2605 |
20900 |
20905 |
20765 |
20805 |
20825 |
-140 |
265 |
2340 |
29 |
元/吨 |
2025-09-18 |
铝 |
2606 |
20855 |
20885 |
20760 |
20835 |
20845 |
-115 |
31 |
914 |
0 |
元/吨 |
2025-09-18 |
铝 |
2607 |
20845 |
20880 |
20785 |
20800 |
20825 |
-125 |
37 |
473 |
-2 |
元/吨 |
2025-09-18 |
铝 |
2608 |
20850 |
20865 |
20770 |
20805 |
20830 |
-130 |
25 |
228 |
0 |
元/吨 |
2025-09-18 |
铝 |
2609 |
20820 |
20870 |
20780 |
20870 |
20835 |
-175 |
12 |
12 |
2 |
元/吨 |
2025-09-18 |
铝 |
2510 |
21045 |
21055 |
20905 |
20910 |
20965 |
-25 |
87910 |
137521 |
-16514 |
元/吨 |
2025-09-17 |
铝 |
2511 |
21035 |
21065 |
20920 |
20940 |
20980 |
-30 |
109176 |
275958 |
2625 |
元/吨 |
2025-09-17 |
铝 |
2512 |
21045 |
21050 |
20900 |
20930 |
20965 |
-20 |
25045 |
91287 |
3854 |
元/吨 |
2025-09-17 |
铝 |
2601 |
21005 |
21025 |
20890 |
20920 |
20940 |
-20 |
7334 |
45650 |
-681 |
元/吨 |
2025-09-17 |
铝 |
2602 |
21005 |
21025 |
20885 |
20910 |
20930 |
-35 |
1324 |
19578 |
127 |
元/吨 |
2025-09-17 |
铝 |
2603 |
21020 |
21035 |
20900 |
20920 |
20935 |
-55 |
463 |
10221 |
45 |
元/吨 |
2025-09-17 |
铝 |
2604 |
21065 |
21065 |
20930 |
20940 |
20955 |
-60 |
91 |
4491 |
28 |
元/吨 |
2025-09-17 |
铝 |
2605 |
21030 |
21060 |
20935 |
20955 |
20965 |
-75 |
79 |
2311 |
-3 |
元/吨 |
2025-09-17 |
铝 |
2606 |
21015 |
21030 |
20935 |
20945 |
20960 |
-45 |
40 |
914 |
-15 |
元/吨 |
2025-09-17 |
铝 |
2607 |
20975 |
20975 |
20925 |
20960 |
20950 |
-85 |
56 |
475 |
-13 |
元/吨 |
2025-09-17 |
铝 |
2608 |
21000 |
21000 |
20935 |
20970 |
20960 |
-5 |
44 |
228 |
-7 |
元/吨 |
2025-09-17 |
铝 |
2609 |
21025 |
21025 |
21005 |
21005 |
21010 |
25 |
3 |
10 |
2 |
元/吨 |
2025-09-17 |
铝 |
2510 |
20995 |
21095 |
20925 |
20975 |
20990 |
-55 |
135882 |
154035 |
-28406 |
元/吨 |
2025-09-16 |
铝 |
2511 |
21030 |
21115 |
20940 |
20985 |
21010 |
-35 |
125533 |
273333 |
9312 |
元/吨 |
2025-09-16 |
铝 |
2512 |
20995 |
21085 |
20930 |
20970 |
20985 |
-30 |
32015 |
87433 |
4113 |
元/吨 |
2025-09-16 |
铝 |
2601 |
21000 |
21060 |
20910 |
20945 |
20960 |
-25 |
9636 |
46331 |
-548 |
元/吨 |
2025-09-16 |
铝 |
2602 |
20985 |
21040 |
20905 |
20940 |
20965 |
-5 |
1457 |
19451 |
93 |
元/吨 |
2025-09-16 |
铝 |
2603 |
20980 |
21060 |
20925 |
20960 |
20990 |
10 |
947 |
10176 |
178 |
元/吨 |
2025-09-16 |