| 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 | 1901 | 2362.5 | 2388 | 2362.5 | 2387 | 2377 | 2375.5 | 10 | -1 | 25090 | 71228 | -5676 | 596072.04 |
| 焦炭 | 1902 | - | - | - | 2316 | 2316 | 2316 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1903 | 2177.5 | 2178 | 2177.5 | 2178 | 2169 | 2177.5 | 8.5 | 8.5 | 2 | 12 | 0 | 43.55 |
| 焦炭 | 1904 | - | - | - | 2085 | 2085 | 2085 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1905 | 1982.5 | 1993 | 1960 | 1977 | 2002 | 1979.5 | -24.5 | -22 | 662212 | 370088 | -9696 | 13109470.43 |
| 焦炭 | 1906 | - | - | - | 1972 | 1972 | 1972 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1907 | - | - | - | 1920 | 1920 | 1920 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1908 | - | - | - | 1929 | 1929 | 1929 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1909 | 1871 | 1882 | 1854.5 | 1868 | 1883 | 1870.5 | -15 | -12.5 | 3260 | 9848 | 786 | 60978.63 |
| 焦炭 | 1910 | - | - | - | 1901 | 1901 | 1901 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1911 | - | - | - | 1888 | 1888 | 1888 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1912 | - | - | - | 1881 | 1881 | 1880.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 690564 | 451234 | -14586 | 13766564.65 | |||||||||
| 总计 | 690564 | 451234 | -14586 | 13766564.65 |
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)