| 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 | 2300 | 2301 | 2241 | 2255 | 2353 | 2293 | -98 | -60 | 974 | 5308 | -732 | 22336.34 |
| 焦炭 | 1802 | - | - | - | 2100 | 2100 | 2100 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 2015 | 2015 | 2014.5 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1926 | 1976 | 1926 | -50 | -50 | 0 | 6 | 0 | 0 |
| 焦炭 | 1805 | 1965 | 2035 | 1962.5 | 2015 | 1988 | 2005.5 | 26.5 | 17.5 | 324554 | 256096 | -47034 | 6510053.19 |
| 焦炭 | 1806 | 2016 | 2023 | 2016 | 2023 | 1966 | 2019.5 | 57.5 | 54 | 4 | 24 | 0 | 80.78 |
| 焦炭 | 1807 | - | - | - | 2020 | 1966 | 2020 | 54 | 54 | 0 | 14 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1993 | 1940 | 1992.5 | 53 | 53 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1911 | 1958 | 1892.5 | 1945 | 1911 | 1931 | 33.5 | 20 | 2778 | 4614 | -418 | 53654.02 |
| 焦炭 | 1810 | - | - | - | 1924 | 1924 | 1923.5 | 0 | 0 | 0 | 20 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1808 | 1790 | 1808 | 18.5 | 18.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1914 | 1914 | 1914 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 328310 | 266120 | -48184 | 6586124.33 | |||||||||
| 总计 | 328310 | 266120 | -48184 | 6586124.33 |
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)