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 |
20035 |
20325 |
19890 |
20145 |
20115 |
260 |
12210 |
17935 |
-3340 |
元/吨 |
2024-04-08 |
铝 |
2405 |
20125 |
20385 |
19915 |
20205 |
20140 |
255 |
195457 |
206397 |
-23008 |
元/吨 |
2024-04-08 |
铝 |
2406 |
20090 |
20400 |
19935 |
20205 |
20155 |
270 |
195033 |
278297 |
40530 |
元/吨 |
2024-04-08 |
铝 |
2407 |
20100 |
20360 |
19915 |
20160 |
20125 |
280 |
48778 |
86343 |
9995 |
元/吨 |
2024-04-08 |
铝 |
2408 |
19950 |
20295 |
19865 |
20085 |
20080 |
290 |
19041 |
36345 |
7384 |
元/吨 |
2024-04-08 |
铝 |
2409 |
19980 |
20240 |
19810 |
20030 |
20020 |
280 |
9178 |
20866 |
590 |
元/吨 |
2024-04-08 |
铝 |
2410 |
19820 |
20200 |
19770 |
20000 |
20035 |
350 |
1410 |
12877 |
490 |
元/吨 |
2024-04-08 |
铝 |
2411 |
19825 |
20160 |
19745 |
19940 |
19935 |
305 |
428 |
7306 |
27 |
元/吨 |
2024-04-08 |
铝 |
2412 |
19830 |
20110 |
19700 |
19905 |
19910 |
305 |
410 |
7640 |
40 |
元/吨 |
2024-04-08 |
铝 |
2501 |
19735 |
20090 |
19675 |
19885 |
19910 |
330 |
117 |
1567 |
18 |
元/吨 |
2024-04-08 |
铝 |
2502 |
19695 |
20070 |
19655 |
19875 |
19945 |
390 |
54 |
812 |
12 |
元/吨 |
2024-04-08 |
铝 |
2503 |
19695 |
19990 |
19645 |
19860 |
19870 |
330 |
98 |
386 |
39 |
元/吨 |
2024-04-08 |
铝 |
2404 |
19800 |
19910 |
19775 |
19885 |
19855 |
155 |
10950 |
21275 |
-4380 |
元/吨 |
2024-04-03 |
铝 |
2405 |
19885 |
19965 |
19810 |
19925 |
19885 |
140 |
154786 |
229405 |
-15477 |
元/吨 |
2024-04-03 |
铝 |
2406 |
19830 |
19960 |
19805 |
19925 |
19885 |
145 |
135440 |
237767 |
25955 |
元/吨 |
2024-04-03 |
铝 |
2407 |
19815 |
19915 |
19765 |
19880 |
19845 |
150 |
37460 |
76348 |
5795 |
元/吨 |
2024-04-03 |
铝 |
2408 |
19690 |
19850 |
19690 |
19815 |
19790 |
165 |
15967 |
28961 |
2196 |
元/吨 |
2024-04-03 |
铝 |
2409 |
19625 |
19795 |
19625 |
19780 |
19740 |
185 |
13673 |
20276 |
3984 |
元/吨 |
2024-04-03 |
铝 |
2410 |
19630 |
19755 |
19585 |
19720 |
19685 |
145 |
1844 |
12387 |
327 |
元/吨 |
2024-04-03 |
铝 |
2411 |
19565 |
19725 |
19555 |
19690 |
19630 |
150 |
578 |
7279 |
175 |
元/吨 |
2024-04-03 |
铝 |
2412 |
19520 |
19665 |
19500 |
19640 |
19605 |
170 |
336 |
7600 |
-1 |
元/吨 |
2024-04-03 |
铝 |
2501 |
19485 |
19645 |
19485 |
19615 |
19580 |
150 |
97 |
1549 |
11 |
元/吨 |
2024-04-03 |
铝 |
2502 |
19470 |
19625 |
19400 |
19590 |
19555 |
175 |
31 |
800 |
4 |
元/吨 |
2024-04-03 |
铝 |
2503 |
19480 |
19600 |
19470 |
19575 |
19540 |
130 |
63 |
347 |
11 |
元/吨 |
2024-04-03 |
铝 |
2404 |
19740 |
19775 |
19660 |
19775 |
19700 |
35 |
10425 |
25655 |
-4760 |
元/吨 |
2024-04-02 |
铝 |
2405 |
19760 |
19815 |
19685 |
19810 |
19745 |
25 |
122303 |
244882 |
-6482 |
元/吨 |
2024-04-02 |
铝 |
2406 |
19745 |
19815 |
19685 |
19800 |
19740 |
35 |
81428 |
211812 |
15191 |
元/吨 |
2024-04-02 |
铝 |
2407 |
19700 |
19765 |
19640 |
19755 |
19695 |
40 |
21591 |
70553 |
3539 |
元/吨 |
2024-04-02 |
铝 |
2408 |
19650 |
19690 |
19570 |
19685 |
19625 |
30 |
7026 |
26765 |
2734 |
元/吨 |
2024-04-02 |
铝 |
2409 |
19595 |
19630 |
19505 |
19615 |
19555 |
35 |
5051 |
16292 |
1139 |
元/吨 |
2024-04-02 |