| 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 | 1847.5 | 1885 | 1846 | 1850 | 1835 | 1867 | 15 | 32.5 | 12032 | 16236 | -4720 | 224642.7 |
| 焦炭 | 1806 | 1960.5 | 1961 | 1883 | 1883 | 1875 | 1921.5 | 8 | 46.5 | 4 | 8 | 4 | 76.87 |
| 焦炭 | 1807 | - | - | - | 1938 | 1891 | 1937.5 | 46.5 | 46.5 | 0 | 14 | 0 | 0 |
| 焦炭 | 1808 | 1928 | 1928 | 1913 | 1925 | 1890 | 1924 | 35.5 | 34.5 | 10 | 22 | -6 | 192.44 |
| 焦炭 | 1809 | 1919.5 | 1957 | 1912.5 | 1939 | 1891 | 1935 | 47.5 | 44 | 492922 | 291256 | -17928 | 9538801.83 |
| 焦炭 | 1810 | 1960 | 1970 | 1960 | 1966 | 1925 | 1963.5 | 41.5 | 39 | 8 | 24 | -4 | 157.11 |
| 焦炭 | 1811 | - | - | - | 1949 | 1911 | 1949 | 38.5 | 38.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | 1899 | 1899 | 1899 | 1899 | 1865 | 1899 | 34.5 | 34.5 | 2 | 2 | 2 | 37.98 |
| 焦炭 | 1901 | 1865 | 1895 | 1855 | 1874 | 1845 | 1875.5 | 29 | 30.5 | 1762 | 3894 | -188 | 33048.42 |
| 焦炭 | 1902 | - | - | - | 1899 | 1868 | 1898.5 | 30.5 | 30.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1886 | 1856 | 1886 | 30.5 | 30.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1886 | 1856 | 1886 | 30.5 | 30.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 506740 | 311462 | -22840 | 9796957.35 | |||||||||
| 总计 | 506740 | 311462 | -22840 | 9796957.35 |
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)