| 商品名称 | 交割月份 | 开盘价 | 最高价 | 最低价 | 收盘价 | 前结算价 | 结算价 | 涨跌 | 涨跌1 | 成交量 | 持仓量 | 持仓量变化 | 成交额 |
| 焦炭 | 1812 | 2672 | 2672 | 2672 | 2672 | 2548 | 2672 | 124 | 124 | 2 | 20 | 0 | 53.44 |
| 焦炭 | 1901 | 2128 | 2140 | 2108.5 | 2135 | 2121 | 2122.5 | 14 | 1.5 | 467740 | 314964 | -16396 | 9929474.01 |
| 焦炭 | 1902 | - | - | - | 2079 | 2078 | 2079 | 1 | 1 | 0 | 12 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1997 | 1996 | 1996.5 | 1 | 1 | 0 | 12 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1979 | 1978 | 1978.5 | 1 | 1 | 0 | 10 | 0 | 0 |
| 焦炭 | 1905 | 1840 | 1847 | 1810.5 | 1830 | 1828 | 1829.5 | 2 | 1.5 | 281596 | 199200 | -6900 | 5152024.59 |
| 焦炭 | 1906 | - | - | - | 1869 | 1869 | 1869 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1907 | - | - | - | 1788 | 1788 | 1788 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1908 | - | - | - | 1830 | 1832 | 1829.5 | -2 | -2 | 0 | 4 | 0 | 0 |
| 焦炭 | 1909 | 1773 | 1785 | 1755 | 1767 | 1771 | 1770.5 | -3.5 | 0 | 2014 | 8328 | -338 | 35667.57 |
| 焦炭 | 1910 | - | - | - | 1782 | 1782 | 1782 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1911 | - | - | - | 1811 | 1811 | 1811 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭小计 | 751352 | 522586 | -23634 | 15117219.61 | |||||||||
| 总计 | 751352 | 522586 | -23634 | 15117219.61 |
说明：
(1) 价格：元/吨
(2) 成交量、持仓量：手（按双边计算）
(3) 成交额：万元（按双边计算）
(4) 涨跌＝收盘价－前结算价
(5) 涨跌1＝今结算价－前结算价
(关键字：焦炭 期货 收盘 价格)