| 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 | 2770 | 2770 | 2770 | 2770 | 2672 | 2770 | 98 | 98 | 2 | 20 | 0 | 55.4 |
| 焦炭 | 1901 | 2130 | 2271 | 2120 | 2239 | 2123 | 2201 | 116.5 | 78.5 | 649430 | 309472 | -5492 | 14296311.56 |
| 焦炭 | 1902 | 2153 | 2154 | 2108.5 | 2109 | 2079 | 2138.5 | 29.5 | 59.5 | 12 | 8 | -4 | 256.62 |
| 焦炭 | 1903 | 2128.5 | 2129 | 2128.5 | 2129 | 1997 | 2128.5 | 132 | 132 | 2 | 10 | -2 | 42.57 |
| 焦炭 | 1904 | 1908 | 1928 | 1908 | 1928 | 1979 | 1917.5 | -51 | -61 | 4 | 10 | 0 | 76.71 |
| 焦炭 | 1905 | 1831 | 1958 | 1820 | 1906 | 1830 | 1897 | 76 | 67.5 | 396150 | 213730 | 14530 | 7515365.53 |
| 焦炭 | 1906 | 1813.5 | 1937 | 1813.5 | 1937 | 1869 | 1875 | 68 | 6 | 4 | 6 | 0 | 75.01 |
| 焦炭 | 1907 | - | - | - | 1821 | 1788 | 1820.5 | 32.5 | 32.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1908 | 1824 | 1858 | 1824 | 1858 | 1830 | 1840.5 | 28 | 11 | 4 | 4 | 0 | 73.63 |
| 焦炭 | 1909 | 1767 | 1888 | 1760.5 | 1833 | 1771 | 1832.5 | 62 | 62 | 4226 | 7198 | -1130 | 77458.07 |
| 焦炭 | 1910 | 1904 | 1904 | 1846 | 1864 | 1782 | 1879 | 81.5 | 97 | 8 | 16 | 2 | 150.35 |
| 焦炭 | 1911 | - | - | - | 1910 | 1811 | 1909.5 | 98.5 | 98.5 | 0 | 4 | 0 | 0 |
| 焦炭小计 | 1049842 | 530490 | 7904 | 21889865.45 | |||||||||
| 总计 | 1049842 | 530490 | 7904 | 21889865.45 |
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)