| 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 | 1817 | 1875 | 1817 | 1872 | 1820 | 1852.5 | 52 | 33 | 1054 | 4668 | -58 | 19527.82 |
| 焦炭 | 1806 | 1900 | 1920 | 1900 | 1920 | 1895 | 1910 | 25 | 15 | 4 | 4 | 0 | 76.4 |
| 焦炭 | 1807 | 1932.5 | 1933 | 1932.5 | 1933 | 1906 | 1932.5 | 26.5 | 26.5 | 40 | 30 | -22 | 773 |
| 焦炭 | 1808 | - | - | - | 1925 | 1899 | 1924.5 | 26 | 26 | 0 | 12 | 0 | 0 |
| 焦炭 | 1809 | 1933 | 1995 | 1923 | 1989 | 1910 | 1954 | 79 | 44.5 | 418394 | 278936 | 3092 | 8176062.8 |
| 焦炭 | 1810 | 1967 | 2008 | 1934 | 2001 | 1926 | 1971.5 | 74.5 | 45.5 | 36 | 20 | -2 | 709.83 |
| 焦炭 | 1811 | - | - | - | 1970 | 1925 | 1969.5 | 45 | 45 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1924 | 1880 | 1924 | 44 | 44 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1857 | 1930 | 1857 | 1924 | 1859 | 1893 | 65.5 | 34.5 | 2122 | 5578 | -134 | 40176.77 |
| 焦炭 | 1902 | - | - | - | 1927 | 1892 | 1926.5 | 35 | 35 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1914 | 1879 | 1913.5 | 34.5 | 34.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1904 | 1869 | 1903.5 | 34.5 | 34.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 421650 | 289256 | 2876 | 8237326.62 | |||||||||
| 总计 | 421650 | 289256 | 2876 | 8237326.62 |
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)