| 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 | - | - | - | 3410 | 3410 | 3410 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 2365 | 2370 | 2326 | 2354 | 2397 | 2348 | -42.5 | -48.5 | 118438 | 135620 | -31146 | 2781170.43 |
| 焦炭 | 1902 | - | - | - | 2286 | 2286 | 2286 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1903 | 2127 | 2127 | 2127 | 2127 | 2246 | 2127 | -119 | -119 | 6 | 12 | 0 | 127.62 |
| 焦炭 | 1904 | - | - | - | 2090 | 2090 | 2090 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1905 | 1984 | 1984 | 1930 | 1963 | 2013 | 1955 | -50 | -57.5 | 698562 | 337124 | -14782 | 13658056.33 |
| 焦炭 | 1906 | - | - | - | 2024 | 2084 | 2024 | -59.5 | -59.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1907 | 1894.5 | 1926 | 1894.5 | 1926 | 1974 | 1910 | -48 | -63.5 | 4 | 12 | 0 | 76.4 |
| 焦炭 | 1908 | - | - | - | 1929 | 1936 | 1929 | -6.5 | -6.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1909 | 1880 | 1910 | 1841 | 1860 | 1911 | 1861 | -51.5 | -50 | 3398 | 7718 | 546 | 63240.14 |
| 焦炭 | 1910 | - | - | - | 1920 | 1935 | 1920 | -14.5 | -14.5 | 0 | 16 | 0 | 0 |
| 焦炭 | 1911 | - | - | - | 1888 | 1901 | 1888 | -13 | -13 | 0 | 6 | 0 | 0 |
| 焦炭小计 | 820408 | 480532 | -45382 | 16502670.92 | |||||||||
| 总计 | 820408 | 480532 | -45382 | 16502670.92 |
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)