| 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 | 1807 | 1977.5 | 1978 | 1977.5 | 1978 | 2007 | 1977.5 | -29 | -29 | 2 | 10 | 0 | 39.55 |
| 焦炭 | 1808 | 2010 | 2020 | 1981 | 1981 | 2031 | 2010.5 | -49.5 | -20 | 12 | 10 | -8 | 241.26 |
| 焦炭 | 1809 | 2031 | 2057 | 2006 | 2021 | 2041 | 2035.5 | -19.5 | -5 | 399776 | 284684 | -12384 | 8139392.64 |
| 焦炭 | 1810 | 2027 | 2047 | 1965 | 2034 | 2037 | 2014 | -2.5 | -22.5 | 22 | 14 | 2 | 443.18 |
| 焦炭 | 1811 | 2006 | 2006 | 2006 | 2006 | 2096 | 2006 | -90 | -90 | 2 | 6 | 2 | 40.12 |
| 焦炭 | 1812 | - | - | - | 1973 | 2061 | 1973 | -88 | -88 | 0 | 4 | 0 | 0 |
| 焦炭 | 1901 | 1948 | 1985 | 1922 | 1955 | 1952 | 1960.5 | 3.5 | 9 | 15946 | 25288 | -2 | 312680.77 |
| 焦炭 | 1902 | - | - | - | 1961 | 1952 | 1961 | 9 | 9 | 0 | 6 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1931 | 1931 | 1930.5 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1957 | 1949 | 1957 | 8.5 | 8.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1905 | 1895 | 1933 | 1880 | 1913 | 1907 | 1912 | 5.5 | 5 | 156 | 500 | -20 | 2982.76 |
| 焦炭 | 1906 | - | - | - | 1913 | 1908 | 1912.5 | 5 | 5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 415916 | 310526 | -12410 | 8455820.28 | |||||||||
| 总计 | 415916 | 310526 | -12410 | 8455820.28 |
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)