| 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 | - | - | - | 1861 | 1861 | 1860.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1805 | 1855 | 1896 | 1844 | 1873 | 1865 | 1870 | 8 | 5.5 | 348476 | 199072 | -52506 | 6517335.52 |
| 焦炭 | 1806 | - | - | - | 1805 | 1805 | 1805 | 0 | 0 | 0 | 206 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1812 | 1812 | 1812 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1778 | 1768 | 1778 | 10 | 10 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1787 | 1832 | 1775.5 | 1789 | 1816 | 1795 | -27 | -20.5 | 192508 | 122442 | 17658 | 3455580.16 |
| 焦炭 | 1810 | 1788 | 1812 | 1754 | 1812 | 1839 | 1797.5 | -27 | -41.5 | 22 | 24 | -2 | 395.52 |
| 焦炭 | 1811 | - | - | - | 1818 | 1860 | 1818 | -41.5 | -41.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1725 | 1764 | 1724.5 | -39.5 | -39.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1743 | 1780 | 1730 | 1736 | 1765 | 1746.5 | -29 | -18.5 | 674 | 1634 | -68 | 11772.72 |
| 焦炭 | 1902 | - | - | - | 1772 | 1772 | 1772 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1775 | 1775 | 1774.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 541680 | 323412 | -34918 | 9985083.92 | |||||||||
| 总计 | 541680 | 323412 | -34918 | 9985083.92 |
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)