| 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 | 2000 | 2202 | 2000 | 2100 | 2059 | 2104 | 41 | 45 | 306 | 1826 | -142 | 6438.71 |
| 焦炭 | 1902 | - | - | - | 2142 | 2108 | 2142 | 34.5 | 34.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 2091 | 2091 | 2090.5 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1904 | 2088 | 2105 | 2088 | 2105 | 2033 | 2098.5 | 72 | 65.5 | 6 | 12 | 0 | 125.92 |
| 焦炭 | 1905 | 1981.5 | 2020 | 1967 | 2015 | 1954 | 1994.5 | 61.5 | 41 | 572460 | 380794 | -21402 | 11419894.69 |
| 焦炭 | 1906 | 2006 | 2006 | 1999 | 1999 | 1935 | 2002.5 | 64 | 67.5 | 4 | 4 | 0 | 80.1 |
| 焦炭 | 1907 | 1992 | 1992 | 1992 | 1992 | 1877 | 1992 | 115.5 | 115.5 | 2 | 14 | 2 | 39.84 |
| 焦炭 | 1908 | - | - | - | 1912 | 1912 | 1911.5 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1909 | 1893 | 1942 | 1883 | 1935 | 1872 | 1915.5 | 63 | 44 | 13856 | 27672 | 892 | 265453.77 |
| 焦炭 | 1910 | 1924 | 1968 | 1922 | 1922 | 1858 | 1944 | 64 | 86 | 42 | 18 | 0 | 816.48 |
| 焦炭 | 1911 | - | - | - | 1882 | 1866 | 1881.5 | 15.5 | 15.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1912 | - | - | - | 1954 | 1868 | 1954 | 86 | 86 | 0 | 2 | 0 | 0 |
| 焦炭小计 | 586676 | 410364 | -20650 | 11692849.51 | |||||||||
| 总计 | 586676 | 410364 | -20650 | 11692849.51 |
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)