| 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 | 1902 | 2205.5 | 2206 | 2184 | 2184 | 2162 | 2198 | 22 | 36 | 6 | 8 | 6 | 131.9 |
| 焦炭 | 1903 | 2192.5 | 2193 | 2114.5 | 2115 | 2127 | 2153.5 | -12.5 | 26.5 | 4 | 4 | 0 | 86.14 |
| 焦炭 | 1904 | - | - | - | 2114 | 2114 | 2114 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1905 | 2025 | 2070 | 2013 | 2019 | 2052 | 2036.5 | -32.5 | -15 | 622586 | 393132 | 14186 | 12681485.36 |
| 焦炭 | 1906 | - | - | - | 2025 | 2025 | 2025 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1907 | - | - | - | 1984 | 1998 | 1983.5 | -14.5 | -14.5 | 0 | 14 | 0 | 0 |
| 焦炭 | 1908 | - | - | - | 1985 | 1985 | 1984.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1909 | 1961 | 1995 | 1950.5 | 1954 | 1973 | 1967 | -19.5 | -6 | 18190 | 33838 | 3244 | 357855.33 |
| 焦炭 | 1910 | - | - | - | 1943 | 1943 | 1943 | 0 | 0 | 0 | 18 | 0 | 0 |
| 焦炭 | 1911 | - | - | - | 1930 | 1930 | 1930 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1912 | - | - | - | 1955 | 1955 | 1955 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 2001 | 1903 | 1935 | 1900 | 1903 | 1917 | 1913.5 | -14 | -3.5 | 336 | 440 | 38 | 6431 |
| 焦炭小计 | 641122 | 427486 | 17474 | 13045989.73 | |||||||||
| 总计 | 641122 | 427486 | 17474 | 13045989.73 |
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)