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 |
2410 |
1730 |
1756.5 |
1729 |
1740.5 |
1740 |
11.5 |
13 |
27 |
-8 |
元/吨 |
2024-04-16 |
焦煤 |
2411 |
1762.5 |
1775 |
1749.5 |
1775 |
1764 |
29.5 |
8 |
22 |
3 |
元/吨 |
2024-04-16 |
焦煤 |
2412 |
1700.5 |
1753.5 |
1700.5 |
1736 |
1734 |
20.5 |
9 |
12 |
-2 |
元/吨 |
2024-04-16 |
焦煤 |
2501 |
1720 |
1751 |
1703 |
1729 |
1730 |
28.5 |
2143 |
5269 |
481 |
元/吨 |
2024-04-16 |
焦煤 |
2502 |
1706.5 |
1706.5 |
1697.5 |
1698 |
1700.5 |
-12 |
3 |
3 |
-2 |
元/吨 |
2024-04-16 |
焦煤 |
2503 |
1671.5 |
1671.5 |
1671.5 |
1671.5 |
1671.5 |
-26.5 |
1 |
22 |
-1 |
元/吨 |
2024-04-16 |
焦煤 |
2404 |
1670 |
1755 |
1670 |
1755 |
1734 |
104 |
15 |
600 |
0 |
元/吨 |
2024-04-15 |
焦煤 |
2405 |
1602 |
1615.5 |
1572 |
1609 |
1597 |
36.5 |
29021 |
44290 |
-7045 |
元/吨 |
2024-04-15 |
焦煤 |
2406 |
1615 |
1620.5 |
1570.5 |
1607 |
1595 |
33.5 |
515 |
610 |
-30 |
元/吨 |
2024-04-15 |
焦煤 |
2407 |
1653.5 |
1670 |
1635 |
1669.5 |
1649.5 |
32.5 |
39 |
63 |
-10 |
元/吨 |
2024-04-15 |
焦煤 |
2408 |
0 |
0 |
0 |
1678.5 |
1678.5 |
0 |
0 |
20 |
0 |
元/吨 |
2024-04-15 |
焦煤 |
2409 |
1705 |
1740 |
1697 |
1740 |
1718.5 |
45 |
154339 |
161565 |
3929 |
元/吨 |
2024-04-15 |
焦煤 |
2410 |
1739 |
1744 |
1708 |
1742 |
1728.5 |
45 |
17 |
35 |
3 |
元/吨 |
2024-04-15 |
焦煤 |
2411 |
1722 |
1749 |
1722 |
1749 |
1734.5 |
24 |
5 |
19 |
0 |
元/吨 |
2024-04-15 |
焦煤 |
2412 |
1710 |
1723.5 |
1704.5 |
1723 |
1713.5 |
25 |
7 |
14 |
0 |
元/吨 |
2024-04-15 |
焦煤 |
2501 |
1695 |
1724 |
1680 |
1724 |
1701.5 |
41 |
1386 |
4788 |
-70 |
元/吨 |
2024-04-15 |
焦煤 |
2502 |
0 |
0 |
0 |
1712.5 |
1712.5 |
85 |
0 |
5 |
0 |
元/吨 |
2024-04-15 |
焦煤 |
2503 |
1688 |
1708.5 |
1688 |
1708.5 |
1698 |
22.5 |
2 |
23 |
-1 |
元/吨 |
2024-04-15 |
焦煤 |
2404 |
1630 |
1630 |
1630 |
1630 |
1630 |
55 |
1 |
600 |
0 |
元/吨 |
2024-04-12 |
焦煤 |
2405 |
1538 |
1607.5 |
1526 |
1592 |
1560.5 |
42 |
50304 |
51335 |
-11949 |
元/吨 |
2024-04-12 |
焦煤 |
2406 |
1530 |
1600 |
1529.5 |
1599 |
1561.5 |
43 |
831 |
640 |
223 |
元/吨 |
2024-04-12 |
焦煤 |
2407 |
1601 |
1654 |
1590 |
1654 |
1617 |
33.5 |
40 |
73 |
-4 |
元/吨 |
2024-04-12 |
焦煤 |
2408 |
1678 |
1690.5 |
1666 |
1681.5 |
1678.5 |
39.5 |
6 |
20 |
1 |
元/吨 |
2024-04-12 |
焦煤 |
2409 |
1655 |
1712.5 |
1642 |
1709 |
1673.5 |
46 |
163019 |
157636 |
11143 |
元/吨 |
2024-04-12 |
焦煤 |
2410 |
1662 |
1722.5 |
1651 |
1722.5 |
1683.5 |
27.5 |
17 |
32 |
-8 |
元/吨 |
2024-04-12 |
焦煤 |
2411 |
1701.5 |
1715 |
1701.5 |
1715 |
1710.5 |
44.5 |
3 |
19 |
0 |
元/吨 |
2024-04-12 |
焦煤 |
2412 |
1693.5 |
1713.5 |
1653 |
1712 |
1688.5 |
35 |
15 |
14 |
-2 |
元/吨 |
2024-04-12 |
焦煤 |
2501 |
1636 |
1694 |
1631 |
1690 |
1660.5 |
32.5 |
1911 |
4858 |
-53 |
元/吨 |
2024-04-12 |
焦煤 |
2502 |
0 |
0 |
0 |
1627.5 |
1627.5 |
31.5 |
0 |
5 |
0 |
元/吨 |
2024-04-12 |
焦煤 |
2503 |
1675.5 |
1675.5 |
1675.5 |
1675.5 |
1675.5 |
48 |
1 |
24 |
1 |
元/吨 |
2024-04-12 |