| 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 | 1801 | 2370 | 2386 | 2300 | 2350 | 2349 | 2353 | 1 | 4 | 15146 | 6040 | -8764 | 356459.77 |
| 焦炭 | 1802 | 2100 | 2100 | 2100 | 2100 | 2209 | 2100 | -108.5 | -109 | 2 | 8 | -2 | 42 |
| 焦炭 | 1803 | 1974 | 2040 | 1974 | 2020 | 2007 | 2014.5 | 12.5 | 7.5 | 22 | 16 | -4 | 443.28 |
| 焦炭 | 1804 | - | - | - | 1976 | 1976 | 1976 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1805 | 1978 | 2018 | 1953 | 1980 | 1981 | 1988 | -1 | 7.5 | 584372 | 303130 | 45550 | 11620138.96 |
| 焦炭 | 1806 | 1988.5 | 1989 | 1954.5 | 1966 | 1976 | 1965.5 | -9.5 | -10 | 10 | 24 | 0 | 196.57 |
| 焦炭 | 1807 | - | - | - | 1966 | 1966 | 1966 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1940 | 1949 | 1939.5 | -9.5 | -9.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1895 | 1933 | 1880 | 1907 | 1905 | 1911 | 2.5 | 6.5 | 3694 | 5032 | 1302 | 70600.01 |
| 焦炭 | 1810 | 1922.5 | 1946 | 1885 | 1924 | 1934 | 1923.5 | -9.5 | -10 | 16 | 20 | -4 | 307.82 |
| 焦炭 | 1811 | - | - | - | 1790 | 1799 | 1789.5 | -9 | -9 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1914 | 1924 | 1914 | -9.5 | -9.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 603262 | 314304 | 38078 | 12048188.41 | |||||||||
| 总计 | 603262 | 314304 | 38078 | 12048188.41 |
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)