| 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 | 1781.5 | 1806 | 1780 | 1783 | 1787 | 1790.5 | -3.5 | 4 | 35714 | 49782 | -8782 | 639618.6 |
| 焦炭 | 1806 | - | - | - | 1788 | 1784 | 1787.5 | 3.5 | 3.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1807 | 1798 | 1816 | 1775.5 | 1776 | 1772 | 1796 | 4 | 24.5 | 6 | 14 | 0 | 107.78 |
| 焦炭 | 1808 | - | - | - | 1754 | 1754 | 1753.5 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1809 | 1760 | 1788 | 1742.5 | 1746 | 1742 | 1764.5 | 4 | 22.5 | 522658 | 278108 | 2340 | 9223864.57 |
| 焦炭 | 1810 | 1781 | 1794 | 1781 | 1782 | 1770 | 1786.5 | 12 | 16.5 | 8 | 26 | 0 | 142.95 |
| 焦炭 | 1811 | - | - | - | 1847 | 1830 | 1847 | 17 | 17 | 0 | 8 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1822 | 1806 | 1822 | 16.5 | 16.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1720 | 1730 | 1700 | 1700 | 1700 | 1714 | 0 | 14 | 2382 | 3786 | 652 | 40835.8 |
| 焦炭 | 1902 | - | - | - | 1739 | 1725 | 1738.5 | 14 | 14 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1727 | 1713 | 1727 | 14 | 14 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 560768 | 331746 | -5790 | 9904569.7 | |||||||||
| 总计 | 560768 | 331746 | -5790 | 9904569.7 |
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)