| 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 | 1870 | 1917 | 1870 | 1917 | 1860 | 1892 | 56.5 | 32 | 192 | 3346 | -14 | 3632.99 |
| 焦炭 | 1806 | - | - | - | 1934 | 1928 | 1934 | 6 | 6 | 0 | 8 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1924 | 1924 | 1923.5 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 2016 | 1982 | 2015.5 | 34 | 34 | 0 | 12 | 0 | 0 |
| 焦炭 | 1809 | 2005 | 2078 | 2002.5 | 2067 | 1995 | 2036.5 | 72 | 42 | 486914 | 330986 | 52514 | 9917484.99 |
| 焦炭 | 1810 | - | - | - | 2089 | 2046 | 2088.5 | 43 | 43 | 0 | 20 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 2011 | 1970 | 2010.5 | 41 | 41 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1999 | 1958 | 1998.5 | 41 | 41 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1954 | 2035 | 1951.5 | 2024 | 1942 | 1995 | 81.5 | 53 | 8180 | 11236 | 3606 | 163210.62 |
| 焦炭 | 1902 | - | - | - | 2006 | 1953 | 2006 | 53 | 53 | 0 | 2 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 2041 | 1987 | 2041 | 54 | 54 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 2016 | 1963 | 2016 | 53.5 | 53.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 495286 | 345634 | 56106 | 10084328.6 | |||||||||
| 总计 | 495286 | 345634 | 56106 | 10084328.6 |
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)