| 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 | 1804 | 1817 | 1774 | 1781 | 1848 | 1792.5 | -66.5 | -55 | 79232 | 74002 | -16110 | 1420315.1 |
| 焦炭 | 1806 | 1750 | 1784 | 1750 | 1784 | 1763 | 1775.5 | 21 | 13 | 150 | 14 | -136 | 2663.31 |
| 焦炭 | 1807 | 1770 | 1774 | 1770 | 1774 | 1789 | 1771.5 | -15.5 | -17.5 | 4 | 14 | -2 | 70.87 |
| 焦炭 | 1808 | - | - | - | 1754 | 1776 | 1753.5 | -22 | -22 | 0 | 14 | 0 | 0 |
| 焦炭 | 1809 | 1746 | 1755 | 1711 | 1732 | 1785 | 1732 | -53.5 | -53 | 455666 | 275578 | 10680 | 7892593.77 |
| 焦炭 | 1810 | 1735 | 1752 | 1735 | 1752 | 1750 | 1742.5 | 2 | -7.5 | 38 | 26 | -10 | 662.28 |
| 焦炭 | 1811 | - | - | - | 1802 | 1810 | 1802 | -7.5 | -7.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1778 | 1785 | 1777.5 | -7.5 | -7.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1700 | 1712 | 1672 | 1692 | 1731 | 1691 | -39.5 | -40 | 2080 | 3424 | 736 | 35173.69 |
| 焦炭 | 1902 | - | - | - | 1716 | 1756 | 1715.5 | -40.5 | -40.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1713 | 1754 | 1713 | -40.5 | -40.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 537170 | 353080 | -4842 | 9351479.02 | |||||||||
| 总计 | 537170 | 353080 | -4842 | 9351479.02 |
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)