| 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 | 2019.5 | 2020 | 2019.5 | 2020 | 1998 | 2019.5 | 22.5 | 22 | 4 | 6 | -4 | 80.79 |
| 焦炭 | 1803 | - | - | - | 1984 | 1984 | 1984 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 2042 | 2020 | 2042 | 22 | 22 | 0 | 10 | 0 | 0 |
| 焦炭 | 1805 | 1998 | 2011 | 1965.5 | 1993 | 2011 | 1990.5 | -17.5 | -20 | 322280 | 255366 | -10284 | 6415032.79 |
| 焦炭 | 1806 | 1980.5 | 1981 | 1980.5 | 1981 | 1979 | 1980.5 | 2 | 2 | 2 | 22 | 0 | 39.61 |
| 焦炭 | 1807 | - | - | - | 1948 | 1947 | 1948 | 1.5 | 1.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1924 | 1923 | 1924 | 1.5 | 1.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1943 | 1953 | 1915 | 1944 | 1962 | 1936.5 | -18 | -25 | 2758 | 8490 | 326 | 53422.27 |
| 焦炭 | 1810 | - | - | - | 1962 | 1962 | 1962 | 0 | 0 | 0 | 22 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1837 | 1861 | 1837 | -23.5 | -23.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1942 | 1967 | 1941.5 | -25 | -25 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1905.5 | 1912 | 1883 | 1910 | 1918 | 1899.5 | -7.5 | -18 | 134 | 74 | -8 | 2545.81 |
| 焦炭小计 | 325178 | 264032 | -9970 | 6471121.27 | |||||||||
| 总计 | 325178 | 264032 | -9970 | 6471121.27 |
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)