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 |
焦炭 |
2508 |
1467 |
1504 |
1467 |
1504 |
1477 |
10 |
9 |
120 |
-9 |
元/吨 |
2025-07-18 |
焦炭 |
2509 |
1520 |
1543 |
1507.5 |
1518 |
1526 |
26.5 |
28533 |
43932 |
-822 |
元/吨 |
2025-07-18 |
焦炭 |
2510 |
1528.5 |
1554.5 |
1524.5 |
1535 |
1544 |
35 |
138 |
72 |
5 |
元/吨 |
2025-07-18 |
焦炭 |
2511 |
1557.5 |
1557.5 |
1534 |
1534 |
1549.5 |
16 |
3 |
7 |
1 |
元/吨 |
2025-07-18 |
焦炭 |
2512 |
1563 |
1569.5 |
1563 |
1569.5 |
1565.5 |
28.5 |
3 |
20 |
1 |
元/吨 |
2025-07-18 |
焦炭 |
2601 |
1562 |
1588 |
1553.5 |
1563 |
1570 |
27.5 |
3771 |
9757 |
393 |
元/吨 |
2025-07-18 |
焦炭 |
2602 |
0 |
0 |
0 |
1572.5 |
1572.5 |
27 |
0 |
10 |
0 |
元/吨 |
2025-07-18 |
焦炭 |
2603 |
0 |
0 |
0 |
1589 |
1589 |
0 |
0 |
3 |
0 |
元/吨 |
2025-07-18 |
焦炭 |
2604 |
0 |
0 |
0 |
1575.5 |
1575.5 |
0 |
0 |
3 |
0 |
元/吨 |
2025-07-18 |
焦炭 |
2605 |
1590 |
1617 |
1586.5 |
1598 |
1601 |
16.5 |
43 |
634 |
12 |
元/吨 |
2025-07-18 |
焦炭 |
2606 |
1620 |
1620 |
1620 |
1620 |
1620 |
32.5 |
1 |
4 |
0 |
元/吨 |
2025-07-18 |
焦炭 |
2607 |
0 |
0 |
0 |
1591.5 |
1591.5 |
0 |
0 |
0 |
0 |
元/吨 |
2025-07-18 |
焦炭 |
2508 |
1470 |
1470 |
1465 |
1465 |
1467 |
-7.5 |
10 |
129 |
-9 |
元/吨 |
2025-07-17 |
焦炭 |
2509 |
1486.5 |
1519.5 |
1485 |
1519 |
1499.5 |
-4.5 |
23460 |
44754 |
-534 |
元/吨 |
2025-07-17 |
焦炭 |
2510 |
1501 |
1529.5 |
1497 |
1529.5 |
1509 |
-9 |
108 |
67 |
-2 |
元/吨 |
2025-07-17 |
焦炭 |
2511 |
1531.5 |
1540 |
1531.5 |
1540 |
1533.5 |
19.5 |
8 |
6 |
-5 |
元/吨 |
2025-07-17 |
焦炭 |
2512 |
1537 |
1537 |
1537 |
1537 |
1537 |
-15.5 |
2 |
19 |
2 |
元/吨 |
2025-07-17 |
焦炭 |
2601 |
1532.5 |
1560.5 |
1530 |
1559 |
1542.5 |
-2.5 |
3025 |
9364 |
350 |
元/吨 |
2025-07-17 |
焦炭 |
2602 |
0 |
0 |
0 |
1545.5 |
1545.5 |
-2.5 |
0 |
10 |
0 |
元/吨 |
2025-07-17 |
焦炭 |
2603 |
0 |
0 |
0 |
1589 |
1589 |
0 |
0 |
3 |
0 |
元/吨 |
2025-07-17 |
焦炭 |
2604 |
0 |
0 |
0 |
1575.5 |
1575.5 |
0 |
0 |
3 |
0 |
元/吨 |
2025-07-17 |
焦炭 |
2605 |
1583.5 |
1590 |
1573 |
1590 |
1584.5 |
6.5 |
51 |
622 |
1 |
元/吨 |
2025-07-17 |
焦炭 |
2606 |
1587.5 |
1587.5 |
1587.5 |
1587.5 |
1587.5 |
-4 |
1 |
4 |
1 |
元/吨 |
2025-07-17 |
焦炭 |
2607 |
0 |
0 |
0 |
1591.5 |
1591.5 |
0 |
0 |
0 |
0 |
元/吨 |
2025-07-17 |
焦炭 |
2508 |
1489 |
1492 |
1456.5 |
1464.5 |
1474.5 |
-9 |
59 |
138 |
-26 |
元/吨 |
2025-07-16 |
焦炭 |
2509 |
1517 |
1525 |
1486 |
1494.5 |
1504 |
-12.5 |
21941 |
45288 |
220 |
元/吨 |
2025-07-16 |
焦炭 |
2510 |
1530 |
1534.5 |
1500.5 |
1502 |
1518 |
-12 |
153 |
69 |
-8 |
元/吨 |
2025-07-16 |
焦炭 |
2511 |
1530.5 |
1530.5 |
1506 |
1506 |
1514 |
-31 |
9 |
11 |
4 |
元/吨 |
2025-07-16 |
焦炭 |
2512 |
0 |
0 |
0 |
1552.5 |
1552.5 |
0 |
0 |
17 |
0 |
元/吨 |
2025-07-16 |
焦炭 |
2601 |
1562 |
1567.5 |
1527 |
1538.5 |
1545 |
-16 |
2739 |
9014 |
269 |
元/吨 |
2025-07-16 |