| 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 | 2099 | 2110 | 2099 | 2110 | 1978 | 2104.5 | 132.5 | 127 | 4 | 8 | -2 | 84.18 |
| 焦炭 | 1808 | 2029 | 2058 | 1985 | 2015 | 2011 | 2018 | 4.5 | 7.5 | 46 | 12 | 2 | 928.33 |
| 焦炭 | 1809 | 2029 | 2087 | 2025.5 | 2060 | 2036 | 2054.5 | 24 | 19 | 498594 | 297418 | 12734 | 10245676.04 |
| 焦炭 | 1810 | 2048.5 | 2049 | 2037.5 | 2038 | 2014 | 2043 | 23.5 | 29 | 4 | 16 | 2 | 81.72 |
| 焦炭 | 1811 | - | - | - | 2035 | 2006 | 2034.5 | 28.5 | 28.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 2001 | 1973 | 2001 | 28 | 28 | 0 | 4 | 0 | 0 |
| 焦炭 | 1901 | 1957 | 2019 | 1955 | 1995 | 1961 | 1989 | 34 | 28.5 | 20522 | 29176 | 3888 | 408217.38 |
| 焦炭 | 1902 | - | - | - | 1990 | 1961 | 1989.5 | 28.5 | 28.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1959 | 1931 | 1958.5 | 28 | 28 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1957 | 1957 | 1957 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1905 | 1920 | 1961 | 1919 | 1935 | 1912 | 1935.5 | 23 | 23.5 | 170 | 444 | -56 | 3290.96 |
| 焦炭 | 1906 | - | - | - | 1936 | 1913 | 1936 | 23.5 | 23.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 519340 | 327094 | 16568 | 10658278.61 | |||||||||
| 总计 | 519340 | 327094 | 16568 | 10658278.61 |
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)