| 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 | - | - | - | 1998 | 1998 | 1997.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1984 | 1984 | 1984 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1804 | 2005 | 2035 | 2005 | 2035 | 1962 | 2020 | 73.5 | 58.5 | 4 | 10 | 2 | 80.8 |
| 焦炭 | 1805 | 1990 | 2038 | 1984 | 1997 | 1967 | 2010.5 | 29.5 | 43.5 | 400970 | 265650 | -16454 | 8062344.58 |
| 焦炭 | 1806 | 1970 | 1996 | 1970 | 1996 | 1970 | 1978.5 | 25.5 | 8.5 | 6 | 22 | -4 | 118.71 |
| 焦炭 | 1807 | - | - | - | 1947 | 1939 | 1946.5 | 8 | 8 | 0 | 12 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1923 | 1915 | 1922.5 | 8 | 8 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1940.5 | 1980 | 1937 | 1947 | 1925 | 1961.5 | 22 | 36.5 | 3218 | 8164 | -254 | 63130.45 |
| 焦炭 | 1810 | - | - | - | 1962 | 1926 | 1962 | 36.5 | 36.5 | 0 | 22 | 0 | 0 |
| 焦炭 | 1811 | 1816.5 | 1949 | 1816.5 | 1949 | 1817 | 1860.5 | 132 | 44 | 6 | 4 | -2 | 111.63 |
| 焦炭 | 1812 | - | - | - | 1967 | 1920 | 1966.5 | 46.5 | 46.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1906 | 1930 | 1903.5 | 1906 | 1886 | 1917.5 | 20 | 32 | 102 | 82 | 38 | 1956.21 |
| 焦炭小计 | 404306 | 274002 | -16674 | 8127742.38 | |||||||||
| 总计 | 404306 | 274002 | -16674 | 8127742.38 |
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)