| 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 | 2007.5 | 2014 | 1965.5 | 1969 | 1969 | 1997.5 | 0 | 28.5 | 22 | 10 | -2 | 439.45 |
| 焦炭 | 1803 | - | - | - | 1984 | 2012 | 1984 | -28 | -28 | 0 | 16 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1962 | 1962 | 1961.5 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1805 | 1956.5 | 1980 | 1953 | 1967 | 1952 | 1968 | 14.5 | 16 | 248522 | 267530 | -24696 | 4891071.56 |
| 焦炭 | 1806 | - | - | - | 1970 | 1970 | 1970 | 0 | 0 | 0 | 26 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1939 | 1939 | 1939 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1915 | 1899 | 1914.5 | 15.5 | 15.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1915 | 1932 | 1908.5 | 1922 | 1912 | 1921.5 | 10 | 10 | 1930 | 7900 | -106 | 37094.01 |
| 焦炭 | 1810 | - | - | - | 1926 | 1926 | 1925.5 | 0 | 0 | 0 | 22 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1817 | 1808 | 1816.5 | 9 | 9 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1920 | 1911 | 1920 | 9.5 | 9.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1885.5 | 1893 | 1872.5 | 1889 | 1877 | 1884 | 11.5 | 7 | 84 | 74 | 32 | 1582.63 |
| 焦炭小计 | 250558 | 275612 | -24772 | 4930187.65 | |||||||||
| 总计 | 250558 | 275612 | -24772 | 4930187.65 |
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)