| 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 | 1830 | 1840 | 1797.5 | 1802 | 1827 | 1818.5 | -25.5 | -8.5 | 15970 | 25022 | -4320 | 290431.56 |
| 焦炭 | 1806 | - | - | - | 1875 | 1884 | 1875 | -8.5 | -8.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1891 | 1900 | 1891 | -8.5 | -8.5 | 0 | 14 | 0 | 0 |
| 焦炭 | 1808 | 1892 | 1892 | 1870 | 1870 | 1908 | 1882.5 | -37.5 | -25 | 20 | 198 | -8 | 376.52 |
| 焦炭 | 1809 | 1887 | 1889 | 1835.5 | 1840 | 1872 | 1859.5 | -31.5 | -12 | 432054 | 256954 | -13480 | 8036009.32 |
| 焦炭 | 1810 | 1871 | 1887 | 1871 | 1887 | 1881 | 1879 | 6.5 | -1.5 | 4 | 24 | 2 | 75.16 |
| 焦炭 | 1811 | - | - | - | 1902 | 1904 | 1902 | -1.5 | -1.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1857 | 1858 | 1856.5 | -1 | -1 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1828 | 1828 | 1792 | 1797 | 1819 | 1809 | -21.5 | -9.5 | 1504 | 3852 | 152 | 27211.81 |
| 焦炭 | 1902 | - | - | - | 1832 | 1842 | 1832 | -9.5 | -9.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1820 | 1829 | 1819.5 | -9.5 | -9.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1820 | 1829 | 1819.5 | -9.5 | -9.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 449552 | 286080 | -17654 | 8354104.37 | |||||||||
| 总计 | 449552 | 286080 | -17654 | 8354104.37 |
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)