| 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 | 1879 | 1911 | 1862 | 1898 | 1879 | 1881 | 18.5 | 2 | 414 | 3568 | -122 | 7789.27 |
| 焦炭 | 1806 | 1950 | 1950 | 1950 | 1950 | 1930 | 1950 | 20 | 20 | 2 | 8 | 2 | 39 |
| 焦炭 | 1807 | - | - | - | 1998 | 1998 | 1997.5 | 0 | 0 | 0 | 28 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1969 | 1969 | 1968.5 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1809 | 1990 | 2037 | 1968 | 2026 | 1985 | 2002 | 40.5 | 17 | 500210 | 307982 | 41916 | 10014522.18 |
| 焦炭 | 1810 | 2035.5 | 2051 | 2033 | 2038 | 2008 | 2038 | 30 | 30.5 | 10 | 20 | 0 | 203.84 |
| 焦炭 | 1811 | - | - | - | 1995 | 1965 | 1994.5 | 29.5 | 29.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1989 | 1959 | 1988.5 | 29.5 | 29.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1914.5 | 1960 | 1892 | 1949 | 1908 | 1930 | 41.5 | 22.5 | 3112 | 4704 | -496 | 60074.38 |
| 焦炭 | 1902 | - | - | - | 1940 | 1918 | 1940 | 22.5 | 22.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1961 | 1938 | 1960.5 | 22.5 | 22.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1951 | 1928 | 1950.5 | 22.5 | 22.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 503748 | 316332 | 41300 | 10082628.67 | |||||||||
| 总计 | 503748 | 316332 | 41300 | 10082628.67 |
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)