| 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 | 1805 | 1872 | 1899 | 1870 | 1888 | 1900 | 1879 | -12 | -20.5 | 280 | 3690 | -122 | 5262.01 |
| 焦炭 | 1806 | 1950 | 1950 | 1910.5 | 1911 | 1910 | 1930 | 0.5 | 20 | 4 | 6 | 2 | 77.21 |
| 焦炭 | 1807 | - | - | - | 1998 | 1977 | 1997.5 | 20.5 | 20.5 | 0 | 28 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1969 | 1969 | 1968.5 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1809 | 1984.5 | 2002 | 1965.5 | 1993 | 1990 | 1985 | 3 | -5 | 367596 | 266066 | -280 | 7297180.08 |
| 焦炭 | 1810 | - | - | - | 2008 | 2008 | 2007.5 | 0 | 0 | 0 | 20 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1965 | 1970 | 1965 | -4.5 | -4.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1959 | 1959 | 1959 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1919 | 1924 | 1888 | 1918 | 1927 | 1907.5 | -8.5 | -19 | 2990 | 5200 | 8 | 57048.33 |
| 焦炭 | 1902 | 1917.5 | 1918 | 1917.5 | 1918 | 1927 | 1917.5 | -9 | -9 | 2 | 2 | 2 | 38.35 |
| 焦炭 | 1903 | - | - | - | 1938 | 1947 | 1938 | -9 | -9 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1928 | 1937 | 1928 | -9 | -9 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 370872 | 275032 | -390 | 7359605.98 | |||||||||
| 总计 | 370872 | 275032 | -390 | 7359605.98 |
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)
