| 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 | 1900 | 1900 | 1771.5 | 1772 | 1792 | 1835.5 | -20 | 44 | 4 | 2 | 0 | 73.43 |
| 焦炭 | 1805 | 1775 | 1786 | 1736 | 1779 | 1797 | 1761.5 | -18.5 | -35.5 | 417184 | 275914 | -3232 | 7350158.23 |
| 焦炭 | 1806 | 1731 | 1777 | 1731 | 1757 | 1811 | 1751.5 | -54 | -59.5 | 32 | 20 | 2 | 560.55 |
| 焦炭 | 1807 | - | - | - | 1745 | 1745 | 1745 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1703 | 1761 | 1703 | -57.5 | -57.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1704.5 | 1745 | 1692.5 | 1735 | 1730 | 1715.5 | 5.5 | -14 | 123304 | 93886 | -4944 | 2115475.98 |
| 焦炭 | 1810 | 1743 | 1743 | 1743 | 1743 | 1731 | 1743 | 12.5 | 12.5 | 2 | 28 | 2 | 34.86 |
| 焦炭 | 1811 | - | - | - | 1763 | 1750 | 1762.5 | 12.5 | 12.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1724 | 1712 | 1724 | 12 | 12 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1666 | 1701 | 1656.5 | 1695 | 1688 | 1675.5 | 7 | -12.5 | 588 | 1500 | -34 | 9853.76 |
| 焦炭 | 1902 | - | - | - | 1683 | 1695 | 1682.5 | -12.5 | -12.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1685 | 1698 | 1685 | -12.5 | -12.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 541114 | 371380 | -8206 | 9476156.81 | |||||||||
| 总计 | 541114 | 371380 | -8206 | 9476156.81 |
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)