| 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 | 1850 | 1864 | 1835 | 1846 | 1867 | 1849.5 | -21 | -17.5 | 5646 | 13152 | -3084 | 104425.5 |
| 焦炭 | 1806 | 1937 | 1950 | 1937 | 1940 | 1922 | 1942 | 18.5 | 20.5 | 6 | 4 | -4 | 116.53 |
| 焦炭 | 1807 | 1937.5 | 1938 | 1937.5 | 1938 | 1938 | 1937.5 | 0 | 0 | 2 | 12 | -2 | 38.75 |
| 焦炭 | 1808 | 1936.5 | 1937 | 1901 | 1901 | 1924 | 1918.5 | -23 | -5.5 | 4 | 18 | -4 | 76.75 |
| 焦炭 | 1809 | 1942 | 1944 | 1905.5 | 1932 | 1935 | 1928 | -3.5 | -7 | 458646 | 297194 | 5938 | 8843758.63 |
| 焦炭 | 1810 | 1946 | 1946 | 1946 | 1946 | 1964 | 1946 | -17.5 | -17.5 | 2 | 22 | -2 | 38.92 |
| 焦炭 | 1811 | - | - | - | 1932 | 1949 | 1932 | -17 | -17 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1899 | 1899 | 1899 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1874 | 1884 | 1845.5 | 1871 | 1876 | 1865.5 | -4.5 | -10 | 1126 | 3806 | -88 | 21009.15 |
| 焦炭 | 1902 | - | - | - | 1899 | 1899 | 1898.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1886 | 1886 | 1886 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1876 | 1886 | 1876 | -10 | -10 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 465432 | 314216 | 2754 | 8969464.23 | |||||||||
| 总计 | 465432 | 314216 | 2754 | 8969464.23 |
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)