| 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 | 2372 | 2391 | 2290 | 2294 | 2382 | 2365 | -87.5 | -16.5 | 27538 | 6414 | -18580 | 651322.68 |
| 焦炭 | 1902 | 2240.5 | 2241 | 2240.5 | 2241 | 2320 | 2240.5 | -79 | -79 | 4 | 0 | -4 | 89.62 |
| 焦炭 | 1903 | - | - | - | 2068 | 2075 | 2068 | -7 | -7 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1977 | 2046 | 1976.5 | -69.5 | -69.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1905 | 1889 | 1906 | 1863 | 1901 | 1911 | 1884.5 | -9.5 | -26 | 509796 | 328062 | -76900 | 9608228.81 |
| 焦炭 | 1906 | 1894.5 | 1895 | 1894.5 | 1895 | 1901 | 1894.5 | -6.5 | -6.5 | 4 | 6 | -2 | 75.78 |
| 焦炭 | 1907 | - | - | - | 1832 | 1832 | 1832 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1908 | - | - | - | 1828 | 1828 | 1828 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1909 | 1787 | 1799 | 1764 | 1794 | 1802 | 1780.5 | -8 | -21.5 | 4632 | 16954 | 98 | 82490.85 |
| 焦炭 | 1910 | - | - | - | 1831 | 1843 | 1830.5 | -12 | -12 | 0 | 18 | 0 | 0 |
| 焦炭 | 1911 | 1799.5 | 1800 | 1799.5 | 1800 | 1802 | 1799.5 | -2.5 | -2.5 | 2 | 14 | 0 | 35.99 |
| 焦炭 | 1912 | - | - | - | 1797 | 1797 | 1797 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭小计 | 541976 | 351500 | -95388 | 10342243.73 | |||||||||
| 总计 | 541976 | 351500 | -95388 | 10342243.73 |
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)