| 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 | 1910 | 1913 | 1879.5 | 1886 | 1881 | 1893 | 4.5 | 12 | 480 | 3490 | -78 | 9087.88 |
| 焦炭 | 1806 | 1928 | 1928 | 1928 | 1928 | 1950 | 1928 | -22 | -22 | 2 | 8 | 0 | 38.56 |
| 焦炭 | 1807 | - | - | - | 1998 | 1998 | 1997.5 | 0 | 0 | 0 | 28 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1947 | 1969 | 1946.5 | -22 | -22 | 0 | 12 | 0 | 0 |
| 焦炭 | 1809 | 2030 | 2046 | 2015 | 2022 | 2002 | 2027.5 | 20 | 25.5 | 321426 | 270052 | -37930 | 6518177.16 |
| 焦炭 | 1810 | 2052 | 2052 | 2039 | 2039 | 2038 | 2045.5 | 1 | 7.5 | 4 | 20 | 0 | 81.82 |
| 焦炭 | 1811 | - | - | - | 2002 | 1995 | 2001.5 | 7 | 7 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1989 | 1989 | 1988.5 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1948.5 | 1969 | 1946 | 1958 | 1930 | 1957.5 | 28 | 27.5 | 2374 | 5474 | 770 | 46472.06 |
| 焦炭 | 1902 | - | - | - | 1968 | 1940 | 1967.5 | 27.5 | 27.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1988 | 1961 | 1988 | 27.5 | 27.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1978 | 1951 | 1978 | 27.5 | 27.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 324286 | 279094 | -37238 | 6573857.48 | |||||||||
| 总计 | 324286 | 279094 | -37238 | 6573857.48 |
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)
