| 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 | 1805 | 1824 | 1844 | 1812.5 | 1832 | 1809 | 1827 | 23 | 18.5 | 17120 | 29342 | -4420 | 312789.72 |
| 焦炭 | 1806 | - | - | - | 1884 | 1865 | 1883.5 | 19 | 19 | 0 | 8 | 0 | 0 |
| 焦炭 | 1807 | 1883 | 1919 | 1877.5 | 1887 | 1860 | 1899.5 | 27 | 39.5 | 18 | 14 | -4 | 341.95 |
| 焦炭 | 1808 | 1911.5 | 1923 | 1895 | 1905 | 1884 | 1907.5 | 21.5 | 24 | 76 | 206 | -4 | 1449.86 |
| 焦炭 | 1809 | 1865 | 1898 | 1848 | 1894 | 1834 | 1871.5 | 60 | 38 | 525280 | 270434 | -15648 | 9832654.94 |
| 焦炭 | 1810 | 1885 | 1901 | 1860.5 | 1901 | 1842 | 1880.5 | 59 | 39 | 8 | 22 | -2 | 150.46 |
| 焦炭 | 1811 | - | - | - | 1904 | 1904 | 1903.5 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1858 | 1819 | 1857.5 | 38.5 | 38.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1788 | 1840 | 1788 | 1833 | 1776 | 1818.5 | 57 | 42.5 | 2082 | 3700 | 204 | 37871.23 |
| 焦炭 | 1902 | - | - | - | 1842 | 1799 | 1841.5 | 43 | 43 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1829 | 1787 | 1829 | 42.5 | 42.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1829 | 1787 | 1829 | 42.5 | 42.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 544584 | 303734 | -19874 | 10185258.16 | |||||||||
| 总计 | 544584 | 303734 | -19874 | 10185258.16 |
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)