| 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 | 1789.5 | 1797 | 1776 | 1784 | 1793 | 1786.5 | -9 | -6 | 44676 | 58564 | -15438 | 798286.39 |
| 焦炭 | 1806 | 1788 | 1788 | 1782 | 1782 | 1776 | 1784 | 6.5 | 8.5 | 6 | 8 | -6 | 107.04 |
| 焦炭 | 1807 | - | - | - | 1772 | 1772 | 1771.5 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1754 | 1754 | 1753.5 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1809 | 1731.5 | 1774 | 1712 | 1759 | 1732 | 1742 | 27 | 10 | 452274 | 275768 | 190 | 7880348.72 |
| 焦炭 | 1810 | 1770 | 1770 | 1770 | 1770 | 1743 | 1770 | 27.5 | 27.5 | 4 | 26 | 0 | 70.8 |
| 焦炭 | 1811 | - | - | - | 1830 | 1802 | 1830 | 28 | 28 | 0 | 8 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1806 | 1778 | 1805.5 | 28 | 28 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1689.5 | 1723 | 1671 | 1712 | 1691 | 1700 | 20.5 | 9 | 1370 | 3134 | -290 | 23293.29 |
| 焦炭 | 1902 | - | - | - | 1725 | 1716 | 1724.5 | 9 | 9 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1713 | 1713 | 1713 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 498330 | 337536 | -15544 | 8702106.24 | |||||||||
| 总计 | 498330 | 337536 | -15544 | 8702106.24 |
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)