| 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 | 1712 | - | - | - | 1910 | 1910 | 1909.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1801 | 1840 | 1864 | 1750 | 1797 | 1821 | 1803.5 | -24.5 | -17.5 | 607934 | 251686 | 3442 | 10965069.33 |
| 焦炭 | 1802 | - | - | - | 1859 | 1859 | 1859 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1803 | 1806.5 | 1807 | 1806.5 | 1807 | 1844 | 1806.5 | -37.5 | -37.5 | 2 | 10 | -2 | 36.13 |
| 焦炭 | 1804 | - | - | - | 1919 | 1919 | 1919 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1805 | 1935 | 1960 | 1832 | 1857 | 1913 | 1885 | -56 | -28 | 212246 | 113668 | 5404 | 4001082.77 |
| 焦炭 | 1806 | - | - | - | 1908 | 1908 | 1908 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1891 | 1891 | 1890.5 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1869 | 1896 | 1868.5 | -27.5 | -27.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1809 | 1914 | 1929 | 1818 | 1838 | 1893 | 1857.5 | -54.5 | -35 | 842 | 2170 | 40 | 15642.8 |
| 焦炭 | 1810 | - | - | - | 1888 | 1888 | 1887.5 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1853 | 1888 | 1853 | -34.5 | -34.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 821024 | 367600 | 8884 | 14981831.03 | |||||||||
| 总计 | 821024 | 367600 | 8884 | 14981831.03 |
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)