| 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 | 1884 | 1914 | 1866 | 1883 | 1853 | 1899.5 | 30 | 47 | 1010 | 3812 | -856 | 19189.78 |
| 焦炭 | 1806 | - | - | - | 1910 | 1910 | 1910 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1807 | 1974.5 | 1980 | 1974.5 | 1980 | 1933 | 1977 | 47 | 44.5 | 4 | 28 | -2 | 79.08 |
| 焦炭 | 1808 | - | - | - | 1969 | 1925 | 1968.5 | 44 | 44 | 0 | 12 | 0 | 0 |
| 焦炭 | 1809 | 1988.5 | 2009 | 1970 | 1984 | 1954 | 1990 | 29.5 | 36 | 387828 | 266346 | -12590 | 7719223.97 |
| 焦炭 | 1810 | - | - | - | 2008 | 1972 | 2007.5 | 36 | 36 | 0 | 20 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1970 | 1970 | 1969.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1959 | 1924 | 1959 | 35 | 35 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1924 | 1942 | 1906 | 1917 | 1893 | 1926.5 | 24 | 33.5 | 1658 | 5192 | -386 | 31948.39 |
| 焦炭 | 1902 | - | - | - | 1927 | 1927 | 1926.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1947 | 1914 | 1947 | 33.5 | 33.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1937 | 1904 | 1937 | 33.5 | 33.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 390500 | 275422 | -13834 | 7770441.22 | |||||||||
| 总计 | 390500 | 275422 | -13834 | 7770441.22 |
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)