| 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 | 2502 | 931.5 | 931.5 | 931.5 | 931.5 | 931.5 | 8.5 | 5 | 400 | 0 | 元/吨 | 2025-02-06 |
| 焦煤 | 2503 | 1021 | 1053.5 | 1021 | 1037.5 | 1039 | 1.5 | 346 | 6908 | -151 | 元/吨 | 2025-02-06 |
| 焦煤 | 2504 | 1063.5 | 1095.5 | 1063.5 | 1082 | 1080.5 | 8.5 | 684 | 5021 | 272 | 元/吨 | 2025-02-06 |
| 焦煤 | 2505 | 1102 | 1134 | 1102 | 1126.5 | 1122.5 | 10.5 | 189239 | 298142 | -4754 | 元/吨 | 2025-02-06 |
| 焦煤 | 2506 | 1122 | 1152 | 1122 | 1148 | 1138.5 | 17 | 182 | 1898 | 89 | 元/吨 | 2025-02-06 |
| 焦煤 | 2507 | 1153.5 | 1180 | 1153.5 | 1168.5 | 1167.5 | 28 | 964 | 704 | 431 | 元/吨 | 2025-02-06 |
| 焦煤 | 2508 | 0 | 0 | 0 | 1172 | 1172 | 0 | 0 | 19 | 0 | 元/吨 | 2025-02-06 |
| 焦煤 | 2509 | 1186 | 1216 | 1185 | 1208.5 | 1206.5 | 10.5 | 4175 | 12068 | 274 | 元/吨 | 2025-02-06 |
| 焦煤 | 2510 | 1233 | 1233 | 1221 | 1228 | 1227 | -10.5 | 5 | 23 | 1 | 元/吨 | 2025-02-06 |
| 焦煤 | 2511 | 0 | 0 | 0 | 1244.5 | 1244.5 | 0 | 0 | 22 | 0 | 元/吨 | 2025-02-06 |
| 焦煤 | 2512 | 1250.5 | 1250.5 | 1238.5 | 1238.5 | 1242.5 | 4 | 3 | 34 | -2 | 元/吨 | 2025-02-06 |
| 焦煤 | 2601 | 1227 | 1249 | 1227 | 1243.5 | 1239.5 | 12.5 | 47 | 214 | 4 | 元/吨 | 2025-02-06 |
| 焦煤 | 2502 | 928 | 928 | 920.5 | 920.5 | 923 | -79 | 15 | 400 | 0 | 元/吨 | 2025-02-05 |
| 焦煤 | 2503 | 1062.5 | 1062.5 | 1018.5 | 1018.5 | 1037.5 | -35 | 525 | 7059 | -196 | 元/吨 | 2025-02-05 |
| 焦煤 | 2504 | 1090 | 1090 | 1063.5 | 1063.5 | 1072 | -31.5 | 228 | 4749 | 74 | 元/吨 | 2025-02-05 |
| 焦煤 | 2505 | 1147 | 1147 | 1096.5 | 1098.5 | 1112 | -22.5 | 149808 | 302896 | 32395 | 元/吨 | 2025-02-05 |
| 焦煤 | 2506 | 1131.5 | 1143.5 | 1114.5 | 1118.5 | 1121.5 | -34 | 416 | 1809 | 172 | 元/吨 | 2025-02-05 |
| 焦煤 | 2507 | 1151.5 | 1158 | 1133.5 | 1140.5 | 1139.5 | -30.5 | 370 | 273 | 191 | 元/吨 | 2025-02-05 |
| 焦煤 | 2508 | 1175.5 | 1175.5 | 1170 | 1170 | 1172 | -16.5 | 4 | 19 | -2 | 元/吨 | 2025-02-05 |
| 焦煤 | 2509 | 1217 | 1226 | 1182.5 | 1182.5 | 1196 | -17.5 | 5162 | 11794 | 1738 | 元/吨 | 2025-02-05 |
| 焦煤 | 2510 | 0 | 0 | 0 | 1237.5 | 1237.5 | 0 | 0 | 22 | 0 | 元/吨 | 2025-02-05 |
| 焦煤 | 2511 | 0 | 0 | 0 | 1244.5 | 1244.5 | 0 | 0 | 22 | 0 | 元/吨 | 2025-02-05 |
| 焦煤 | 2512 | 1230.5 | 1246.5 | 1230 | 1238.5 | 1238.5 | -11.5 | 15 | 36 | 5 | 元/吨 | 2025-02-05 |
| 焦煤 | 2601 | 1224 | 1233 | 1219 | 1220 | 1227 | -14 | 93 | 210 | 44 | 元/吨 | 2025-02-05 |
| 焦煤 | 2502 | 1058.5 | 1060 | 1030.5 | 1046.5 | 1041.5 | -24 | 37 | 456 | -30 | 元/吨 | 2025-01-24 |
| 焦煤 | 2503 | 1077.5 | 1084.5 | 1062 | 1071.5 | 1071.5 | -25.5 | 1130 | 8613 | -313 | 元/吨 | 2025-01-24 |
| 焦煤 | 2504 | 1112 | 1112 | 1089.5 | 1098 | 1102 | -21 | 655 | 4761 | -88 | 元/吨 | 2025-01-24 |
| 焦煤 | 2505 | 1130 | 1137 | 1118.5 | 1131 | 1126 | -21 | 176823 | 292095 | -13410 | 元/吨 | 2025-01-24 |
| 焦煤 | 2506 | 1145 | 1153.5 | 1140 | 1150.5 | 1145 | -19 | 91 | 1641 | 7 | 元/吨 | 2025-01-24 |
| 焦煤 | 2507 | 1162 | 1169.5 | 1159.5 | 1168 | 1164.5 | -13.5 | 4 | 82 | -2 | 元/吨 | 2025-01-24 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号
UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN