| 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 | 2403.5 | 2404 | 2376.5 | 2388 | 2387 | 2388.5 | 1.5 | 2 | 16518 | 55750 | -4894 | 394548.91 |
| 焦炭 | 1902 | - | - | - | 2316 | 2316 | 2316 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1903 | 2135.5 | 2136 | 2135.5 | 2136 | 2136 | 2135.5 | 0 | 0 | 4 | 8 | -4 | 85.42 |
| 焦炭 | 1904 | - | - | - | 2085 | 2085 | 2085 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1905 | 1987 | 2009 | 1967 | 1993 | 1978 | 1987 | 15 | 9 | 703526 | 371404 | -31054 | 13980904.84 |
| 焦炭 | 1906 | 1980 | 1980 | 1966 | 1968 | 1972 | 1971 | -4.5 | -1 | 6 | 10 | 2 | 118.27 |
| 焦炭 | 1907 | - | - | - | 1920 | 1920 | 1920 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1908 | 1918 | 1918 | 1883.5 | 1901 | 1928 | 1902.5 | -27.5 | -25.5 | 16 | 6 | 2 | 304.46 |
| 焦炭 | 1909 | 1888 | 1900 | 1871.5 | 1895 | 1871 | 1886 | 24 | 15 | 3236 | 10712 | 302 | 61031.7 |
| 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 | 723306 | 437936 | -35646 | 14436993.6 | |||||||||
| 总计 | 723306 | 437936 | -35646 | 14436993.6 |
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)