| 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 | 2379 | 2381 | 2358 | 2367 | 2378 | 2366.5 | -11 | -11.5 | 21406 | 39142 | -12110 | 506638.13 |
| 焦炭 | 1902 | - | - | - | 2305 | 2316 | 2305 | -11 | -11 | 0 | 4 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 2117 | 2127 | 2117 | -10 | -10 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | 2085 | 2085 | 1940 | 1970 | 2085 | 2016 | -115 | -69 | 22 | 8 | 0 | 443.55 |
| 焦炭 | 1905 | 1977 | 1977 | 1866 | 1889 | 1981 | 1920 | -92.5 | -61 | 872650 | 434750 | 72732 | 16756847.87 |
| 焦炭 | 1906 | 1875.5 | 1889 | 1875.5 | 1889 | 1973 | 1882 | -83.5 | -90.5 | 4 | 8 | -2 | 75.29 |
| 焦炭 | 1907 | - | - | - | 1832 | 1920 | 1832 | -88 | -88 | 0 | 12 | 0 | 0 |
| 焦炭 | 1908 | 1812.5 | 1844 | 1812.5 | 1844 | 1903 | 1828 | -58.5 | -74.5 | 4 | 6 | 0 | 73.13 |
| 焦炭 | 1909 | 1876 | 1878 | 1784 | 1796 | 1887 | 1824 | -90.5 | -62.5 | 8136 | 15028 | 3968 | 148425.45 |
| 焦炭 | 1910 | 1837.5 | 1838 | 1830.5 | 1831 | 1901 | 1834 | -70.5 | -67 | 4 | 20 | 4 | 73.36 |
| 焦炭 | 1911 | 1762 | 1762 | 1762 | 1762 | 1888 | 1762 | -126 | -126 | 6 | 12 | 6 | 105.72 |
| 焦炭 | 1912 | 1797 | 1797 | 1797 | 1797 | 1881 | 1797 | -83.5 | -83.5 | 2 | 2 | 2 | 35.94 |
| 焦炭小计 | 902234 | 488996 | 64600 | 17412718.44 | |||||||||
| 总计 | 902234 | 488996 | 64600 | 17412718.44 |
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)