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 |
1587.5 |
1628 |
1572.5 |
1628 |
1594 |
21.5 |
14 |
36 |
0 |
元/吨 |
2024-04-09 |
焦煤 |
2411 |
0 |
0 |
0 |
1591.5 |
1591.5 |
21 |
0 |
21 |
0 |
元/吨 |
2024-04-09 |
焦煤 |
2412 |
1551.5 |
1598 |
1551.5 |
1598 |
1581 |
26 |
8 |
20 |
3 |
元/吨 |
2024-04-09 |
焦煤 |
2501 |
1535.5 |
1610.5 |
1528 |
1600 |
1563 |
42.5 |
1175 |
3823 |
252 |
元/吨 |
2024-04-09 |
焦煤 |
2502 |
1559.5 |
1602 |
1559.5 |
1602 |
1579.5 |
33.5 |
4 |
4 |
-2 |
元/吨 |
2024-04-09 |
焦煤 |
2503 |
1577.5 |
1577.5 |
1577.5 |
1577.5 |
1577.5 |
28 |
1 |
23 |
1 |
元/吨 |
2024-04-09 |
焦煤 |
2404 |
0 |
0 |
0 |
1388.5 |
1388.5 |
0 |
0 |
600 |
0 |
元/吨 |
2024-04-08 |
焦煤 |
2405 |
1422 |
1494.5 |
1400.5 |
1493.5 |
1459 |
-26 |
89312 |
100960 |
-4611 |
元/吨 |
2024-04-08 |
焦煤 |
2406 |
1447.5 |
1505 |
1447.5 |
1492.5 |
1479.5 |
-29 |
829 |
419 |
141 |
元/吨 |
2024-04-08 |
焦煤 |
2407 |
1492.5 |
1555 |
1492.5 |
1545 |
1529 |
-33 |
48 |
82 |
1 |
元/吨 |
2024-04-08 |
焦煤 |
2408 |
0 |
0 |
0 |
1558.5 |
1558.5 |
0 |
0 |
22 |
0 |
元/吨 |
2024-04-08 |
焦煤 |
2409 |
1498 |
1571.5 |
1488.5 |
1570 |
1538.5 |
-19 |
63110 |
90985 |
10401 |
元/吨 |
2024-04-08 |
焦煤 |
2410 |
1561 |
1586 |
1555.5 |
1584.5 |
1572.5 |
7.5 |
6 |
36 |
4 |
元/吨 |
2024-04-08 |
焦煤 |
2411 |
1565 |
1589 |
1558.5 |
1589 |
1570.5 |
-13 |
3 |
21 |
0 |
元/吨 |
2024-04-08 |
焦煤 |
2412 |
1504 |
1586.5 |
1504 |
1559.5 |
1555 |
-5.5 |
4 |
17 |
-2 |
元/吨 |
2024-04-08 |
焦煤 |
2501 |
1527.5 |
1551 |
1473 |
1549 |
1520.5 |
-16 |
1068 |
3571 |
273 |
元/吨 |
2024-04-08 |
焦煤 |
2502 |
0 |
0 |
0 |
1546 |
1546 |
33.5 |
0 |
6 |
0 |
元/吨 |
2024-04-08 |
焦煤 |
2503 |
0 |
0 |
0 |
1549.5 |
1549.5 |
0 |
0 |
22 |
0 |
元/吨 |
2024-04-08 |
焦煤 |
2404 |
0 |
0 |
0 |
1388.5 |
1388.5 |
0 |
0 |
600 |
0 |
元/吨 |
2024-04-03 |
焦煤 |
2405 |
1454.5 |
1511 |
1449.5 |
1471.5 |
1485 |
25 |
137683 |
105571 |
-7666 |
元/吨 |
2024-04-03 |
焦煤 |
2406 |
1499.5 |
1532.5 |
1484.5 |
1499 |
1508.5 |
17 |
330 |
278 |
-27 |
元/吨 |
2024-04-03 |
焦煤 |
2407 |
1548.5 |
1584 |
1542.5 |
1554.5 |
1562 |
9 |
40 |
81 |
-5 |
元/吨 |
2024-04-03 |
焦煤 |
2408 |
1555 |
1572 |
1552 |
1560 |
1558.5 |
16.5 |
8 |
22 |
1 |
元/吨 |
2024-04-03 |
焦煤 |
2409 |
1540 |
1585 |
1530.5 |
1539 |
1557.5 |
9 |
58715 |
80584 |
3110 |
元/吨 |
2024-04-03 |
焦煤 |
2410 |
1560.5 |
1567.5 |
1560.5 |
1567.5 |
1565 |
5.5 |
3 |
32 |
-1 |
元/吨 |
2024-04-03 |
焦煤 |
2411 |
1586.5 |
1587 |
1565 |
1565 |
1583.5 |
32 |
7 |
21 |
0 |
元/吨 |
2024-04-03 |
焦煤 |
2412 |
0 |
0 |
0 |
1560.5 |
1560.5 |
0 |
0 |
19 |
0 |
元/吨 |
2024-04-03 |
焦煤 |
2501 |
1525.5 |
1560 |
1510 |
1519 |
1536.5 |
16 |
660 |
3298 |
-23 |
元/吨 |
2024-04-03 |
焦煤 |
2502 |
0 |
0 |
0 |
1512.5 |
1512.5 |
0 |
0 |
6 |
0 |
元/吨 |
2024-04-03 |
焦煤 |
2503 |
0 |
0 |
0 |
1549.5 |
1549.5 |
0 |
0 |
22 |
0 |
元/吨 |
2024-04-03 |