| 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 | 1871 | 1908 | 1838 | 1877 | 1888 | 1867.5 | -10.5 | -20 | 229410 | 154662 | -36150 | 4284917.97 |
| 焦炭 | 1806 | - | - | - | 1786 | 1805 | 1786 | -19 | -19 | 0 | 206 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1811 | 1811 | 1810.5 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1808 | 1756.5 | 1825 | 1756.5 | 1795 | 1826 | 1786.5 | -31 | -39 | 18 | 16 | 2 | 321.6 |
| 焦炭 | 1809 | 1793 | 1807 | 1735 | 1774 | 1800 | 1763 | -26 | -36.5 | 211154 | 154002 | 17294 | 3722714.17 |
| 焦炭 | 1810 | 1762 | 1790 | 1749.5 | 1790 | 1812 | 1772.5 | -22 | -39.5 | 18 | 32 | 6 | 319.1 |
| 焦炭 | 1811 | - | - | - | 1793 | 1833 | 1793 | -39.5 | -39.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1738 | 1738 | 1738 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1723 | 1750 | 1691.5 | 1730 | 1752 | 1711.5 | -21.5 | -40 | 1394 | 2092 | 380 | 23863.33 |
| 焦炭 | 1902 | - | - | - | 1737 | 1777 | 1736.5 | -40.5 | -40.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1734 | 1775 | 1734 | -40.5 | -40.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 441994 | 311036 | -18468 | 8032136.17 | |||||||||
| 总计 | 441994 | 311036 | -18468 | 8032136.17 |
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)