| 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 | 2169.5 | 2190 | 2140 | 2140 | 2199 | 2154.5 | -58.5 | -44 | 170 | 2916 | -162 | 3663.19 |
| 焦炭 | 1902 | 2117 | 2173 | 2117 | 2150 | 2114 | 2147.5 | 36.5 | 34 | 16 | 4 | -10 | 343.63 |
| 焦炭 | 1903 | - | - | - | 2089 | 2089 | 2088.5 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1977 | 1977 | 1976.5 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1905 | 1945.5 | 1976 | 1928 | 1964 | 1935 | 1953 | 29 | 18 | 607660 | 382818 | 22324 | 11867658.08 |
| 焦炭 | 1906 | 1921 | 1921 | 1920 | 1920 | 1933 | 1920.5 | -13 | -12.5 | 4 | 6 | 0 | 76.82 |
| 焦炭 | 1907 | - | - | - | 1829 | 1841 | 1829 | -11.5 | -11.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1908 | - | - | - | 1855 | 1855 | 1855 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1909 | 1846 | 1872 | 1825.5 | 1862 | 1825 | 1851.5 | 36.5 | 26.5 | 11586 | 22792 | 1972 | 214562.8 |
| 焦炭 | 1910 | - | - | - | 1817 | 1810 | 1817 | 7.5 | 7.5 | 0 | 20 | 0 | 0 |
| 焦炭 | 1911 | 1817 | 1826 | 1817 | 1826 | 1805 | 1823 | 21 | 18.5 | 8 | 24 | -2 | 145.87 |
| 焦炭 | 1912 | - | - | - | 1833 | 1814 | 1832.5 | 18.5 | 18.5 | 0 | 2 | 0 | 0 |
| 焦炭小计 | 619444 | 408610 | 24122 | 12086450.39 | |||||||||
| 总计 | 619444 | 408610 | 24122 | 12086450.39 |
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)