| 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 | 1880 | 1894 | 1863 | 1877 | 1868 | 1878 | 9 | 10.5 | 157152 | 117166 | -37496 | 2951792.91 |
| 焦炭 | 1806 | - | - | - | 1786 | 1786 | 1786 | 0 | 0 | 0 | 206 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1811 | 1811 | 1810.5 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1808 | 1775.5 | 1776 | 1775.5 | 1776 | 1787 | 1775.5 | -11 | -11 | 2 | 14 | -2 | 35.51 |
| 焦炭 | 1809 | 1769.5 | 1818 | 1755 | 1788 | 1763 | 1791 | 25 | 28 | 308144 | 197258 | 43256 | 5519961.4 |
| 焦炭 | 1810 | 1821.5 | 1829 | 1734 | 1816 | 1773 | 1804.5 | 43.5 | 32 | 16 | 30 | -2 | 288.75 |
| 焦炭 | 1811 | - | - | - | 1793 | 1793 | 1793 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1769 | 1738 | 1769 | 31 | 31 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1731 | 1765 | 1712.5 | 1746 | 1712 | 1742.5 | 34 | 31 | 646 | 2130 | 38 | 11257.78 |
| 焦炭 | 1902 | - | - | - | 1768 | 1737 | 1767.5 | 31 | 31 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1765 | 1734 | 1765 | 31 | 31 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 465960 | 316830 | 5794 | 8483336.35 | |||||||||
| 总计 | 465960 | 316830 | 5794 | 8483336.35 |
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)