| 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 | 2066.5 | 2182 | 2066.5 | 2170 | 2155 | 2167.5 | 15.5 | 13 | 114 | 2812 | -104 | 2471.18 |
| 焦炭 | 1902 | 2160 | 2160 | 2080.5 | 2081 | 2148 | 2133.5 | -67 | -14 | 6 | 2 | -2 | 128.01 |
| 焦炭 | 1903 | - | - | - | 2089 | 2089 | 2088.5 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1904 | 2089.5 | 2090 | 2033.5 | 2034 | 1977 | 2052 | 57 | 75.5 | 12 | 14 | 6 | 246.28 |
| 焦炭 | 1905 | 1969.5 | 1970 | 1938 | 1949 | 1953 | 1953 | -4 | 0 | 471014 | 358624 | -24194 | 9199063.73 |
| 焦炭 | 1906 | 1965.5 | 1966 | 1958 | 1958 | 1921 | 1962.5 | 37.5 | 42 | 6 | 4 | -2 | 117.77 |
| 焦炭 | 1907 | - | - | - | 1869 | 1829 | 1868.5 | 39.5 | 39.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1908 | - | - | - | 1855 | 1855 | 1855 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1909 | 1862 | 1866 | 1840 | 1851 | 1852 | 1852.5 | -0.5 | 1 | 6486 | 23168 | 376 | 120176.69 |
| 焦炭 | 1910 | - | - | - | 1823 | 1817 | 1822.5 | 5.5 | 5.5 | 0 | 20 | 0 | 0 |
| 焦炭 | 1911 | 1810 | 1854 | 1810 | 1854 | 1823 | 1834 | 31 | 11 | 16 | 20 | -4 | 293.51 |
| 焦炭 | 1912 | - | - | - | 1833 | 1833 | 1832.5 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭小计 | 477654 | 384686 | -23924 | 9322497.17 | |||||||||
| 总计 | 477654 | 384686 | -23924 | 9322497.17 |
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)
