| 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 | 2385 | 2394 | 2362 | 2384 | 2389 | 2378 | -4.5 | -10.5 | 17550 | 51252 | -4498 | 417409.94 |
| 焦炭 | 1902 | - | - | - | 2316 | 2316 | 2316 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1903 | 2118.5 | 2199 | 2118 | 2199 | 2136 | 2127 | 63.5 | -8.5 | 108 | 4 | -4 | 2297.45 |
| 焦炭 | 1904 | - | - | - | 2085 | 2085 | 2085 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1905 | 1998 | 2003 | 1963 | 1980 | 1987 | 1981 | -7 | -6 | 578328 | 362018 | -9386 | 11458606.32 |
| 焦炭 | 1906 | 1977 | 1980 | 1966.5 | 1968 | 1971 | 1972.5 | -3 | 1.5 | 8 | 10 | 0 | 157.83 |
| 焦炭 | 1907 | - | - | - | 1920 | 1920 | 1920 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1908 | - | - | - | 1903 | 1903 | 1902.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1909 | 1899.5 | 1900 | 1874 | 1882 | 1886 | 1886.5 | -4 | 0.5 | 3510 | 11060 | 348 | 66231.71 |
| 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 | 599504 | 424396 | -13540 | 11944703.25 | |||||||||
| 总计 | 599504 | 424396 | -13540 | 11944703.25 |
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)