| 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 | 1804 | - | - | - | 2055 | 2071 | 2055 | -15.5 | -15.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1805 | 1994.5 | 1999 | 1924 | 1945 | 1993 | 1961 | -47.5 | -31.5 | 486272 | 279578 | 33542 | 9537320.43 |
| 焦炭 | 1806 | 1962 | 1987 | 1962 | 1987 | 2012 | 1974.5 | -25 | -37.5 | 4 | 16 | 0 | 78.98 |
| 焦炭 | 1807 | - | - | - | 1957 | 1994 | 1957 | -37 | -37 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1939 | 1951 | 1938.5 | -12 | -12 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1936 | 1936 | 1869.5 | 1870 | 1932 | 1898.5 | -62 | -33.5 | 69608 | 59888 | 7860 | 1321842.7 |
| 焦炭 | 1810 | 1902.5 | 1903 | 1889.5 | 1890 | 1933 | 1896 | -43 | -36.5 | 4 | 26 | 0 | 75.84 |
| 焦炭 | 1811 | - | - | - | 1925 | 1962 | 1925 | -37 | -37 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1816 | 1851 | 1816 | -34.5 | -34.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1875 | 1886 | 1828 | 1830 | 1883 | 1846 | -52.5 | -36.5 | 1038 | 1208 | 368 | 19161.98 |
| 焦炭 | 1902 | - | - | - | 1856 | 1892 | 1855.5 | -36.5 | -36.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1856 | 1892 | 1855.5 | -36.5 | -36.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 556926 | 340748 | 41770 | 10878479.93 | |||||||||
| 总计 | 556926 | 340748 | 41770 | 10878479.93 |
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)