| 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 | 1950 | 1984 | 1945 | 1965 | 1960 | 1966 | 4.5 | 6 | 346094 | 251018 | -8456 | 6804361.95 |
| 焦炭 | 1806 | - | - | - | 1947 | 1942 | 1947 | 5.5 | 5.5 | 0 | 16 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1931 | 1925 | 1930.5 | 5.5 | 5.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1924 | 1924 | 1923.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1861 | 1892 | 1846.5 | 1874 | 1870 | 1870.5 | 3.5 | 0.5 | 58702 | 65608 | -1586 | 1098284.95 |
| 焦炭 | 1810 | - | - | - | 1868 | 1868 | 1868 | 0 | 0 | 0 | 28 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1909 | 1908 | 1908.5 | 0.5 | 0.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1800 | 1800 | 1800 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1810 | 1839 | 1805 | 1825 | 1822 | 1827.5 | 3 | 5.5 | 222 | 1012 | -96 | 4057.81 |
| 焦炭 | 1902 | - | - | - | 1835 | 1829 | 1834.5 | 5.5 | 5.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1837 | 1832 | 1837 | 5.5 | 5.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 405018 | 317714 | -10138 | 7906704.71 | |||||||||
| 总计 | 405018 | 317714 | -10138 | 7906704.71 |
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)