| 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 | 1780 | 1780 | 1780 | 1780 | 1836 | 1780 | -55.5 | -55.5 | 2 | 2 | 0 | 35.6 |
| 焦炭 | 1805 | 1775.5 | 1831 | 1763 | 1822 | 1762 | 1792.5 | 60.5 | 31 | 418632 | 258580 | -17334 | 7505674.65 |
| 焦炭 | 1806 | 1770.5 | 1780 | 1748 | 1772 | 1752 | 1749 | 20 | -2.5 | 208 | 218 | 198 | 3638.36 |
| 焦炭 | 1807 | - | - | - | 1743 | 1745 | 1743 | -2 | -2 | 0 | 10 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1701 | 1703 | 1701 | -2 | -2 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1732.5 | 1808 | 1719.5 | 1807 | 1716 | 1755.5 | 91.5 | 40 | 147422 | 105024 | 11138 | 2587996.01 |
| 焦炭 | 1810 | - | - | - | 1743 | 1743 | 1743 | 0 | 0 | 0 | 28 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1763 | 1763 | 1762.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1764 | 1724 | 1764 | 40 | 40 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1699.5 | 1752 | 1680 | 1752 | 1676 | 1712 | 76 | 36.5 | 836 | 1470 | -30 | 14315.8 |
| 焦炭 | 1902 | - | - | - | 1719 | 1683 | 1719 | 36.5 | 36.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1722 | 1685 | 1721.5 | 36.5 | 36.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 567100 | 365352 | -6028 | 10111660.42 | |||||||||
| 总计 | 567100 | 365352 | -6028 | 10111660.42 |
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)