| 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 | 1848 | 1853 | 1829 | 1836 | 1850 | 1837.5 | -13.5 | -12 | 4156 | 10012 | -3140 | 76381.83 |
| 焦炭 | 1806 | - | - | - | 1942 | 1942 | 1942 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1925 | 1938 | 1925 | -12.5 | -12.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1808 | 1901 | 1904 | 1901 | 1904 | 1919 | 1902 | -15 | -16.5 | 4 | 16 | -2 | 76.09 |
| 焦炭 | 1809 | 1930 | 1943 | 1894.5 | 1916 | 1928 | 1917 | -12 | -11 | 456452 | 278074 | -19120 | 8751501.96 |
| 焦炭 | 1810 | 1938 | 1938 | 1929 | 1929 | 1946 | 1933.5 | -17 | -12.5 | 4 | 22 | 0 | 77.34 |
| 焦炭 | 1811 | - | - | - | 1932 | 1932 | 1932 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1887 | 1899 | 1887 | -12 | -12 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1875 | 1880 | 1838 | 1865 | 1866 | 1860 | -1 | -5.5 | 1802 | 4554 | 748 | 33517.92 |
| 焦炭 | 1902 | - | - | - | 1893 | 1899 | 1893 | -5.5 | -5.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1881 | 1886 | 1880.5 | -5.5 | -5.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1871 | 1876 | 1870.5 | -5.5 | -5.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 462418 | 292702 | -21514 | 8861555.14 | |||||||||
| 总计 | 462418 | 292702 | -21514 | 8861555.14 |
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)