| 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 | 2056.5 | 2057 | 2020 | 2020 | 1905 | 2038 | 115.5 | 133.5 | 4 | 0 | -4 | 81.53 |
| 焦炭 | 1807 | - | - | - | 1954 | 1954 | 1954 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1808 | 2071.5 | 2117 | 2023 | 2117 | 2063 | 2062 | 54 | -1 | 12 | 16 | 2 | 247.49 |
| 焦炭 | 1809 | 2071.5 | 2144 | 2061 | 2142 | 2060 | 2095 | 81.5 | 35 | 483580 | 295522 | 11140 | 10133176.21 |
| 焦炭 | 1810 | - | - | - | 2055 | 2055 | 2055 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 2091 | 2057 | 2091 | 34.5 | 34.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 2059 | 2025 | 2059 | 34 | 34 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 2020 | 2064 | 2002 | 2064 | 2000 | 2035.5 | 64.5 | 36 | 10562 | 17160 | 584 | 215040.49 |
| 焦炭 | 1902 | - | - | - | 2044 | 2008 | 2043.5 | 36 | 36 | 0 | 6 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 2026 | 1991 | 2026 | 35.5 | 35.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 2047 | 2011 | 2046.5 | 36 | 36 | 0 | 0 | 0 | 0 |
| 焦炭 | 1905 | 1986 | 2016 | 1967 | 2016 | 1956 | 1997 | 60.5 | 41.5 | 144 | 268 | 34 | 2875.71 |
| 焦炭小计 | 494302 | 313008 | 11756 | 10351421.43 | |||||||||
| 总计 | 494302 | 313008 | 11756 | 10351421.43 |
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)