| 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 | 1806 | 1984 | 1984 | 1984 | 1984 | 1913 | 1984 | 71.5 | 71.5 | 2 | 4 | -2 | 39.68 |
| 焦炭 | 1807 | - | - | - | 1988 | 1977 | 1988 | 11.5 | 11.5 | 0 | 16 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 2068 | 2068 | 2068 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1809 | 2084 | 2120 | 2070.5 | 2081 | 2073 | 2098 | 8 | 25 | 446028 | 299802 | 5696 | 9358628.97 |
| 焦炭 | 1810 | 2093.5 | 2113 | 2089 | 2113 | 2029 | 2101 | 84 | 72 | 16 | 14 | 0 | 336.22 |
| 焦炭 | 1811 | - | - | - | 2087 | 2015 | 2086.5 | 71.5 | 71.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 2090 | 2019 | 2090 | 71.5 | 71.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 2032.5 | 2064 | 2016 | 2027 | 2031 | 2042.5 | -3.5 | 12 | 7590 | 16592 | -762 | 155057.23 |
| 焦炭 | 1902 | - | - | - | 2058 | 2046 | 2058 | 12 | 12 | 0 | 6 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 2035 | 2023 | 2034.5 | 11.5 | 11.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 2067 | 2055 | 2067 | 12 | 12 | 0 | 0 | 0 | 0 |
| 焦炭 | 1905 | 1991.5 | 2015 | 1970 | 1986 | 1986 | 1996.5 | 0 | 11 | 62 | 194 | 26 | 1238.12 |
| 焦炭小计 | 453698 | 316652 | 4958 | 9515300.22 | |||||||||
| 总计 | 453698 | 316652 | 4958 | 9515300.22 |
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)