| 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 | 1972 | 1986 | 1958 | 1986 | 2006 | 1969 | -20 | -37 | 8 | 12 | 0 | 157.52 |
| 焦炭 | 1803 | - | - | - | 2012 | 2012 | 2012 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1962 | 1998 | 1961.5 | -36.5 | -36.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1805 | 1963.5 | 1969 | 1930 | 1959 | 1977 | 1952 | -17.5 | -24.5 | 365186 | 292226 | 5088 | 7129544.74 |
| 焦炭 | 1806 | - | - | - | 1970 | 1995 | 1970 | -24.5 | -24.5 | 0 | 26 | 0 | 0 |
| 焦炭 | 1807 | 1939 | 1939 | 1939 | 1939 | 1980 | 1939 | -41 | -41 | 2 | 12 | 0 | 38.78 |
| 焦炭 | 1808 | - | - | - | 1899 | 1939 | 1899 | -40 | -40 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1920 | 1925 | 1898 | 1910 | 1937 | 1911.5 | -27 | -25.5 | 3352 | 8006 | 648 | 64076.52 |
| 焦炭 | 1810 | 1903 | 1948 | 1903 | 1926 | 1946 | 1925.5 | -19.5 | -20 | 6 | 22 | 2 | 115.54 |
| 焦炭 | 1811 | - | - | - | 1808 | 1826 | 1807.5 | -18.5 | -18.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1911 | 1930 | 1910.5 | -19.5 | -19.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1874 | 1886 | 1870 | 1886 | 1904 | 1877 | -18.5 | -27 | 58 | 42 | 4 | 1088.68 |
| 焦炭小计 | 368612 | 300384 | 5742 | 7195021.78 | |||||||||
| 总计 | 368612 | 300384 | 5742 | 7195021.78 |
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)