| 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 | 2104.5 | 2230 | 2070 | 2070 | 2105 | 2108.5 | -34.5 | 4 | 10 | 6 | -2 | 210.88 |
| 焦炭 | 1808 | - | - | - | 2018 | 2018 | 2018 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1809 | 2059 | 2124 | 2049 | 2118 | 2055 | 2076.5 | 63 | 22 | 481818 | 291110 | -6308 | 10005773.13 |
| 焦炭 | 1810 | 1880 | 2052 | 1880 | 2052 | 2043 | 1965.5 | 8.5 | -77.5 | 4 | 16 | 0 | 78.63 |
| 焦炭 | 1811 | - | - | - | 1958 | 2035 | 1957.5 | -77 | -77 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1926 | 2001 | 1925.5 | -75.5 | -75.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1901 | 1991 | 2055 | 1989.5 | 2052 | 1989 | 2015 | 63 | 26 | 21880 | 29156 | -20 | 440959.82 |
| 焦炭 | 1902 | - | - | - | 2016 | 1990 | 2015.5 | 26 | 26 | 0 | 6 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1984 | 1959 | 1984 | 25.5 | 25.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1983 | 1957 | 1982.5 | 25.5 | 25.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1905 | 1939.5 | 1988 | 1939.5 | 1988 | 1936 | 1963.5 | 52.5 | 28 | 178 | 444 | 0 | 3495.7 |
| 焦炭 | 1906 | - | - | - | 1964 | 1936 | 1964 | 28 | 28 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 503890 | 320764 | -6330 | 10450518.16 | |||||||||
| 总计 | 503890 | 320764 | -6330 | 10450518.16 |
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)