| 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 | 2250 | 2250 | 2226 | 2240 | 2293 | 2234 | -53 | -59 | 322 | 5198 | -110 | 7194.57 |
| 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 | 2020.5 | 2039 | 2009 | 2039 | 1926 | 2022.5 | 112.5 | 96.5 | 6 | 6 | 0 | 121.36 |
| 焦炭 | 1805 | 2021 | 2053 | 2005 | 2015 | 2006 | 2028 | 9.5 | 22.5 | 416708 | 278828 | 22732 | 8452380.81 |
| 焦炭 | 1806 | 2023 | 2037 | 2013 | 2018 | 2020 | 2023 | -2 | 3.5 | 28 | 22 | -2 | 566.53 |
| 焦炭 | 1807 | - | - | - | 2020 | 2020 | 2020 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1996 | 1993 | 1995.5 | 3 | 3 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1945 | 1972 | 1928 | 1934 | 1931 | 1946 | 3 | 15 | 2870 | 5114 | 500 | 55858.89 |
| 焦炭 | 1810 | - | - | - | 1938 | 1924 | 1938 | 14.5 | 14.5 | 0 | 20 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1822 | 1808 | 1822 | 14 | 14 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1914 | 1914 | 1914 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 419934 | 289240 | 23120 | 8516122.16 | |||||||||
| 总计 | 419934 | 289240 | 23120 | 8516122.16 |
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)