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 |
2405 |
1595 |
1632 |
1525 |
1535 |
1568.5 |
56.5 |
488 |
4013 |
-506 |
元/吨 |
2024-05-07 |
焦煤 |
2406 |
1649.5 |
1663.5 |
1638 |
1641.5 |
1647.5 |
23 |
298 |
914 |
-31 |
元/吨 |
2024-05-07 |
焦煤 |
2407 |
1773 |
1785.5 |
1750 |
1758 |
1767 |
17 |
451 |
100 |
-31 |
元/吨 |
2024-05-07 |
焦煤 |
2408 |
1868.5 |
1868.5 |
1838 |
1838 |
1854 |
13.5 |
14 |
26 |
-5 |
元/吨 |
2024-05-07 |
焦煤 |
2409 |
1872.5 |
1889 |
1844 |
1853 |
1865.5 |
31 |
117015 |
175639 |
-2897 |
元/吨 |
2024-05-07 |
焦煤 |
2410 |
1886 |
1899.5 |
1883.5 |
1883.5 |
1888 |
31 |
8 |
24 |
-4 |
元/吨 |
2024-05-07 |
焦煤 |
2411 |
1905 |
1908 |
1905 |
1908 |
1907 |
31.5 |
6 |
15 |
-2 |
元/吨 |
2024-05-07 |
焦煤 |
2412 |
1946.5 |
1949.5 |
1927.5 |
1927.5 |
1941 |
38 |
5 |
9 |
0 |
元/吨 |
2024-05-07 |
焦煤 |
2501 |
1939 |
1957.5 |
1910.5 |
1922 |
1932 |
21.5 |
2502 |
8596 |
383 |
元/吨 |
2024-05-07 |
焦煤 |
2502 |
1921 |
1921 |
1921 |
1921 |
1921 |
0 |
1 |
12 |
0 |
元/吨 |
2024-05-07 |
焦煤 |
2503 |
1915 |
1916.5 |
1915 |
1916.5 |
1916 |
54.5 |
3 |
24 |
-3 |
元/吨 |
2024-05-07 |
焦煤 |
2504 |
0 |
0 |
0 |
1895 |
1895 |
0 |
0 |
11 |
0 |
元/吨 |
2024-05-07 |
焦煤 |
2405 |
1468.5 |
1546.5 |
1468.5 |
1525 |
1512 |
-54.5 |
1936 |
4519 |
-1500 |
元/吨 |
2024-05-06 |
焦煤 |
2406 |
1630 |
1648 |
1579.5 |
1648 |
1624.5 |
4 |
344 |
945 |
-1 |
元/吨 |
2024-05-06 |
焦煤 |
2407 |
1718 |
1768 |
1698.5 |
1763.5 |
1750 |
29.5 |
353 |
131 |
68 |
元/吨 |
2024-05-06 |
焦煤 |
2408 |
1849.5 |
1849.5 |
1849.5 |
1849.5 |
1840.5 |
61.5 |
5 |
31 |
3 |
元/吨 |
2024-05-06 |
焦煤 |
2409 |
1810 |
1875 |
1793.5 |
1873 |
1834.5 |
30 |
114802 |
178536 |
11399 |
元/吨 |
2024-05-06 |
焦煤 |
2410 |
0 |
0 |
0 |
1857 |
1857 |
45 |
2 |
28 |
-2 |
元/吨 |
2024-05-06 |
焦煤 |
2411 |
1859 |
1895 |
1859 |
1895 |
1875.5 |
25 |
6 |
17 |
0 |
元/吨 |
2024-05-06 |
焦煤 |
2412 |
1882 |
1919.5 |
1881.5 |
1919.5 |
1903 |
61 |
6 |
9 |
1 |
元/吨 |
2024-05-06 |
焦煤 |
2501 |
1871.5 |
1945 |
1866.5 |
1945 |
1910.5 |
51 |
3427 |
8213 |
720 |
元/吨 |
2024-05-06 |
焦煤 |
2502 |
0 |
0 |
0 |
1921 |
1921 |
62 |
0 |
12 |
0 |
元/吨 |
2024-05-06 |
焦煤 |
2503 |
1822.5 |
1914 |
1822.5 |
1914 |
1861.5 |
76 |
8 |
27 |
4 |
元/吨 |
2024-05-06 |
焦煤 |
2504 |
0 |
0 |
0 |
1895 |
1895 |
63.5 |
0 |
11 |
0 |
元/吨 |
2024-05-06 |
焦煤 |
2405 |
1620 |
1635.5 |
1506.5 |
1516 |
1566.5 |
-62 |
10035 |
6019 |
-5878 |
元/吨 |
2024-04-30 |
焦煤 |
2406 |
1675.5 |
1675.5 |
1576.5 |
1595 |
1620.5 |
-42 |
323 |
946 |
35 |
元/吨 |
2024-04-30 |
焦煤 |
2407 |
1740.5 |
1754 |
1683 |
1697 |
1720.5 |
-22 |
22 |
63 |
2 |
元/吨 |
2024-04-30 |
焦煤 |
2408 |
1794.5 |
1807 |
1758.5 |
1763.5 |
1779 |
-27 |
19 |
28 |
8 |
元/吨 |
2024-04-30 |
焦煤 |
2409 |
1810 |
1830 |
1770 |
1806 |
1804.5 |
-4.5 |
132251 |
167137 |
-8005 |
元/吨 |
2024-04-30 |
焦煤 |
2410 |
1823.5 |
1830 |
1782.5 |
1782.5 |
1812 |
4.5 |
5 |
30 |
-3 |
元/吨 |
2024-04-30 |