| 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 | - | - | - | 1865 | 1865 | 1864.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1801 | 1838 | 1914 | 1821 | 1906 | 1833 | 1863.5 | 73.5 | 31 | 419292 | 239888 | -1094 | 7815504.25 |
| 焦炭 | 1802 | - | - | - | 1855 | 1824 | 1854.5 | 30.5 | 30.5 | 0 | 14 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1857 | 1827 | 1857 | 30.5 | 30.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1804 | 1904 | 1916 | 1904 | 1916 | 1904 | 1912.5 | 12 | 8.5 | 8 | 10 | 0 | 153.02 |
| 焦炭 | 1805 | 1885.5 | 1958 | 1862.5 | 1957 | 1879 | 1907 | 78.5 | 28.5 | 144762 | 119936 | 9004 | 2760819.08 |
| 焦炭 | 1806 | 1876 | 1876 | 1876 | 1876 | 1876 | 1876 | 0 | 0 | 2 | 12 | -2 | 37.52 |
| 焦炭 | 1807 | - | - | - | 1870 | 1870 | 1870 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1869 | 1869 | 1868.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1809 | 1862 | 1925 | 1851.5 | 1925 | 1867 | 1889 | 58.5 | 22.5 | 844 | 2758 | 264 | 15946.95 |
| 焦炭 | 1810 | - | - | - | 1910 | 1888 | 1910 | 22.5 | 22.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1875 | 1853 | 1875 | 22 | 22 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 564908 | 362656 | 8172 | 10592460.82 | |||||||||
| 总计 | 564908 | 362656 | 8172 | 10592460.82 |
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)