| 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 | 1870 | 1882 | 1802 | 1814 | 1878 | 1847.5 | -64 | -30.5 | 124960 | 90112 | -27054 | 2309255.54 |
| 焦炭 | 1806 | 1762.5 | 1763 | 1762.5 | 1763 | 1786 | 1762.5 | -23.5 | -23.5 | 56 | 150 | -56 | 987 |
| 焦炭 | 1807 | 1789 | 1789 | 1789 | 1789 | 1811 | 1789 | -21.5 | -21.5 | 2 | 16 | 0 | 35.78 |
| 焦炭 | 1808 | - | - | - | 1776 | 1776 | 1775.5 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1809 | 1791 | 1825 | 1742 | 1746 | 1791 | 1785 | -45.5 | -6 | 490634 | 264898 | 67640 | 8759859.64 |
| 焦炭 | 1810 | 1797.5 | 1798 | 1734.5 | 1754 | 1805 | 1750 | -50.5 | -54.5 | 20 | 36 | 6 | 350.06 |
| 焦炭 | 1811 | 1809.5 | 1810 | 1809.5 | 1810 | 1793 | 1809.5 | 16.5 | 16.5 | 2 | 8 | -2 | 36.19 |
| 焦炭 | 1812 | - | - | - | 1785 | 1769 | 1785 | 16 | 16 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1745.5 | 1770 | 1700 | 1703 | 1743 | 1731 | -40 | -11.5 | 1606 | 2688 | 558 | 27806.51 |
| 焦炭 | 1902 | - | - | - | 1756 | 1768 | 1756 | -11.5 | -11.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1754 | 1765 | 1753.5 | -11.5 | -11.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 617280 | 357922 | 41092 | 11098330.72 | |||||||||
| 总计 | 617280 | 357922 | 41092 | 11098330.72 |
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)