| 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 | 2055 | 2055 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1805 | 1940 | 1983 | 1940 | 1957 | 1945 | 1960 | 12.5 | 15.5 | 353510 | 259474 | 796 | 6929463.37 |
| 焦炭 | 1806 | 1941.5 | 1942 | 1941.5 | 1942 | 1964 | 1941.5 | -22 | -22 | 2 | 16 | 0 | 38.83 |
| 焦炭 | 1807 | - | - | - | 1925 | 1947 | 1925 | -21.5 | -21.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1924 | 1924 | 1923.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1863 | 1893 | 1845 | 1865 | 1859 | 1870 | 6 | 11 | 65534 | 67194 | 4982 | 1225624.43 |
| 焦炭 | 1810 | - | - | - | 1868 | 1868 | 1868 | 0 | 0 | 0 | 28 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1908 | 1897 | 1908 | 11 | 11 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1800 | 1790 | 1800 | 10.5 | 10.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1830 | 1845 | 1803 | 1816 | 1820 | 1822 | -3.5 | 2.5 | 562 | 1108 | -58 | 10242.22 |
| 焦炭 | 1902 | - | - | - | 1829 | 1829 | 1829 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1832 | 1829 | 1831.5 | 2.5 | 2.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 419608 | 327852 | 5720 | 8165368.85 | |||||||||
| 总计 | 419608 | 327852 | 5720 | 8165368.85 |
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)