| 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 | 1837.5 | 1838 | 1790 | 1802 | 1838 | 1819.5 | -35.5 | -18 | 9298 | 4726 | -5286 | 169180.74 |
| 焦炭 | 1806 | 1850 | 1941 | 1850 | 1941 | 1942 | 1895 | -1.5 | -47 | 4 | 4 | 0 | 75.81 |
| 焦炭 | 1807 | 1906 | 1906 | 1906 | 1906 | 1925 | 1906 | -19 | -19 | 40 | 52 | 40 | 762.4 |
| 焦炭 | 1808 | 1912 | 1912 | 1887.5 | 1888 | 1902 | 1898.5 | -14.5 | -3.5 | 8 | 12 | -4 | 151.88 |
| 焦炭 | 1809 | 1915 | 1931 | 1882 | 1895 | 1917 | 1909.5 | -22.5 | -7.5 | 470108 | 275844 | -2230 | 8976956.36 |
| 焦炭 | 1810 | - | - | - | 1926 | 1934 | 1926 | -7.5 | -7.5 | 0 | 22 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1925 | 1932 | 1924.5 | -7.5 | -7.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1880 | 1887 | 1880 | -7 | -7 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1864 | 1877 | 1830.5 | 1841 | 1860 | 1858.5 | -19.5 | -1.5 | 2484 | 5712 | 1158 | 46168.18 |
| 焦炭 | 1902 | - | - | - | 1892 | 1893 | 1891.5 | -1.5 | -1.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1879 | 1881 | 1879 | -1.5 | -1.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1869 | 1871 | 1869 | -1.5 | -1.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 481942 | 286380 | -6322 | 9193295.37 | |||||||||
| 总计 | 481942 | 286380 | -6322 | 9193295.37 |
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)