| 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 | 1965 | 1969 | 1815 | 1852 | 1966 | 1891.5 | -114 | -74.5 | 613306 | 281918 | 30900 | 11602650.06 |
| 焦炭 | 1806 | 1934.5 | 1935 | 1850.5 | 1893 | 1947 | 1880.5 | -54.5 | -66.5 | 14 | 18 | 2 | 263.27 |
| 焦炭 | 1807 | - | - | - | 1865 | 1931 | 1865 | -65.5 | -65.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1858 | 1924 | 1858 | -65.5 | -65.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1873 | 1880 | 1755 | 1796 | 1871 | 1820 | -75 | -50.5 | 116862 | 74652 | 9044 | 2126958.3 |
| 焦炭 | 1810 | 1851 | 1851 | 1776.5 | 1777 | 1868 | 1813.5 | -91.5 | -54.5 | 4 | 28 | 0 | 72.55 |
| 焦炭 | 1811 | 1833.5 | 1834 | 1833.5 | 1834 | 1909 | 1833.5 | -75 | -75 | 2 | 10 | 0 | 36.67 |
| 焦炭 | 1812 | 1787 | 1787 | 1787 | 1787 | 1800 | 1787 | -13 | -13 | 2 | 0 | -2 | 35.74 |
| 焦炭 | 1901 | 1821 | 1827 | 1715 | 1759 | 1828 | 1770.5 | -69 | -57 | 614 | 1274 | 262 | 10871.31 |
| 焦炭 | 1902 | - | - | - | 1778 | 1835 | 1777.5 | -57 | -57 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1780 | 1837 | 1780 | -57 | -57 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 730804 | 357920 | 40206 | 13740887.9 | |||||||||
| 总计 | 730804 | 357920 | 40206 | 13740887.9 |
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)