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 |
焦煤 |
2411 |
1788 |
1809 |
1781 |
1790 |
1793.5 |
86.5 |
7 |
17 |
0 |
元/吨 |
2024-05-17 |
焦煤 |
2412 |
1802 |
1802 |
1786 |
1802 |
1794 |
54 |
4 |
12 |
-2 |
元/吨 |
2024-05-17 |
焦煤 |
2501 |
1788 |
1819 |
1780 |
1812 |
1804 |
43 |
3668 |
9231 |
-775 |
元/吨 |
2024-05-17 |
焦煤 |
2502 |
0 |
0 |
0 |
1768.5 |
1768.5 |
42 |
0 |
10 |
0 |
元/吨 |
2024-05-17 |
焦煤 |
2503 |
0 |
0 |
0 |
1755.5 |
1755.5 |
13 |
0 |
23 |
0 |
元/吨 |
2024-05-17 |
焦煤 |
2504 |
0 |
0 |
0 |
1788 |
1788 |
42.5 |
0 |
18 |
0 |
元/吨 |
2024-05-17 |
焦煤 |
2405 |
1369.5 |
1370 |
1266 |
1370 |
1337 |
-22.5 |
21 |
271 |
0 |
元/吨 |
2024-05-16 |
焦煤 |
2406 |
1443 |
1479 |
1397 |
1470.5 |
1426.5 |
-29 |
613 |
384 |
-144 |
元/吨 |
2024-05-16 |
焦煤 |
2407 |
1553.5 |
1690 |
1543.5 |
1630.5 |
1614 |
44 |
498 |
201 |
82 |
元/吨 |
2024-05-16 |
焦煤 |
2408 |
1653.5 |
1718.5 |
1653.5 |
1706.5 |
1707 |
52.5 |
21 |
32 |
11 |
元/吨 |
2024-05-16 |
焦煤 |
2409 |
1665 |
1735 |
1641 |
1720.5 |
1684.5 |
19.5 |
204254 |
171617 |
14074 |
元/吨 |
2024-05-16 |
焦煤 |
2410 |
1694 |
1746.5 |
1674.5 |
1746.5 |
1711 |
19.5 |
10 |
24 |
2 |
元/吨 |
2024-05-16 |
焦煤 |
2411 |
1706 |
1708 |
1706 |
1708 |
1707 |
-22.5 |
2 |
17 |
-2 |
元/吨 |
2024-05-16 |
焦煤 |
2412 |
1712.5 |
1783.5 |
1712.5 |
1772 |
1740 |
10 |
13 |
14 |
-6 |
元/吨 |
2024-05-16 |
焦煤 |
2501 |
1731 |
1811 |
1700.5 |
1793.5 |
1761 |
35.5 |
6268 |
10006 |
1039 |
元/吨 |
2024-05-16 |
焦煤 |
2502 |
1726.5 |
1726.5 |
1726.5 |
1726.5 |
1726.5 |
-29.5 |
1 |
10 |
0 |
元/吨 |
2024-05-16 |
焦煤 |
2503 |
1742.5 |
1742.5 |
1742.5 |
1742.5 |
1742.5 |
0 |
1 |
23 |
-1 |
元/吨 |
2024-05-16 |
焦煤 |
2504 |
0 |
0 |
0 |
1745.5 |
1745.5 |
0 |
0 |
18 |
0 |
元/吨 |
2024-05-16 |
焦煤 |
2405 |
1360 |
1361 |
1358 |
1360 |
1359.5 |
37 |
200 |
271 |
-200 |
元/吨 |
2024-05-15 |
焦煤 |
2406 |
1456.5 |
1485.5 |
1429 |
1438.5 |
1455.5 |
-63 |
647 |
528 |
-10 |
元/吨 |
2024-05-15 |
焦煤 |
2407 |
1564 |
1595.5 |
1554 |
1560.5 |
1570 |
-28.5 |
230 |
119 |
-38 |
元/吨 |
2024-05-15 |
焦煤 |
2408 |
0 |
0 |
0 |
1654.5 |
1654.5 |
0 |
0 |
21 |
0 |
元/吨 |
2024-05-15 |
焦煤 |
2409 |
1664 |
1678 |
1647 |
1664 |
1665 |
-20 |
109207 |
157543 |
-8628 |
元/吨 |
2024-05-15 |
焦煤 |
2410 |
1679 |
1697 |
1679 |
1697 |
1691.5 |
6.5 |
7 |
22 |
-3 |
元/吨 |
2024-05-15 |
焦煤 |
2411 |
0 |
0 |
0 |
1729.5 |
1729.5 |
0 |
0 |
19 |
0 |
元/吨 |
2024-05-15 |
焦煤 |
2412 |
1730.5 |
1730.5 |
1730 |
1730 |
1730 |
6 |
8 |
20 |
7 |
元/吨 |
2024-05-15 |
焦煤 |
2501 |
1733.5 |
1740.5 |
1709 |
1721.5 |
1725.5 |
-29.5 |
2090 |
8967 |
-318 |
元/吨 |
2024-05-15 |
焦煤 |
2502 |
0 |
0 |
0 |
1756 |
1756 |
0 |
0 |
10 |
0 |
元/吨 |
2024-05-15 |
焦煤 |
2503 |
1742.5 |
1742.5 |
1742.5 |
1742.5 |
1742.5 |
-15 |
1 |
24 |
0 |
元/吨 |
2024-05-15 |
焦煤 |
2504 |
0 |
0 |
0 |
1745.5 |
1745.5 |
0 |
0 |
18 |
0 |
元/吨 |
2024-05-15 |