| 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 | 1791.5 | 1792 | 1791.5 | 1792 | 1891 | 1791.5 | -99.5 | -99.5 | 2 | 2 | 0 | 35.83 |
| 焦炭 | 1805 | 1841 | 1849 | 1764.5 | 1777 | 1850 | 1797 | -73 | -52.5 | 468188 | 279146 | 25006 | 8414525.1 |
| 焦炭 | 1806 | 1811 | 1811 | 1811 | 1811 | 1879 | 1811 | -67.5 | -67.5 | 2 | 18 | 0 | 36.22 |
| 焦炭 | 1807 | - | - | - | 1745 | 1810 | 1745 | -65 | -65 | 0 | 10 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1761 | 1826 | 1760.5 | -65.5 | -65.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1756.5 | 1771 | 1698 | 1701 | 1779 | 1729.5 | -77.5 | -49 | 121640 | 98830 | 16644 | 2104225.43 |
| 焦炭 | 1810 | - | - | - | 1731 | 1780 | 1730.5 | -49 | -49 | 0 | 26 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1750 | 1800 | 1750 | -49.5 | -49.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1712 | 1761 | 1712 | -48.5 | -48.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1715 | 1727 | 1661.5 | 1665 | 1733 | 1688 | -67.5 | -44.5 | 800 | 1534 | 406 | 13505.9 |
| 焦炭 | 1902 | - | - | - | 1695 | 1740 | 1695 | -44.5 | -44.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1698 | 1742 | 1697.5 | -44.5 | -44.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 590632 | 379586 | 42056 | 10532328.48 | |||||||||
| 总计 | 590632 | 379586 | 42056 | 10532328.48 |
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)