| 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 | 1802 | - | - | - | 2006 | 2006 | 2006 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 2012 | 2012 | 2012 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1998 | 1998 | 1998 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1805 | 1984 | 1998 | 1946 | 1960 | 1989 | 1976.5 | -29 | -12 | 344260 | 287138 | 11312 | 6804879.82 |
| 焦炭 | 1806 | - | - | - | 1995 | 2007 | 1994.5 | -12 | -12 | 0 | 26 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1980 | 1992 | 1980 | -12 | -12 | 0 | 12 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1939 | 1951 | 1939 | -11.5 | -11.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1940 | 1955 | 1912.5 | 1921 | 1946 | 1937 | -25 | -9 | 3058 | 7358 | 682 | 59245.78 |
| 焦炭 | 1810 | 1945.5 | 1946 | 1945.5 | 1946 | 1955 | 1945.5 | -9 | -9 | 2 | 20 | 2 | 38.91 |
| 焦炭 | 1811 | - | - | - | 1826 | 1834 | 1826 | -8 | -8 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1930 | 1930 | 1930 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1905 | 1913 | 1886 | 1896 | 1930 | 1904 | -34.5 | -26 | 50 | 38 | 38 | 952.15 |
| 焦炭小计 | 347370 | 294642 | 12034 | 6865116.66 | |||||||||
| 总计 | 347370 | 294642 | 12034 | 6865116.66 |
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)