| 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 | 2040 | 2090 | 2040 | 2090 | 2020 | 2056.5 | 70.5 | 37 | 6 | 4 | -2 | 123.4 |
| 焦炭 | 1803 | - | - | - | 1984 | 1984 | 1984 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1804 | 2031.5 | 2032 | 2031.5 | 2032 | 2042 | 2031.5 | -10.5 | -10.5 | 2 | 8 | -2 | 40.63 |
| 焦炭 | 1805 | 1999.5 | 2078 | 1997 | 2064 | 1990 | 2036.5 | 74 | 47 | 398062 | 293422 | 46314 | 8107452.11 |
| 焦炭 | 1806 | 2012.5 | 2013 | 2001 | 2001 | 2034 | 2008 | -33 | -26 | 6 | 22 | -6 | 120.48 |
| 焦炭 | 1807 | - | - | - | 1975 | 2001 | 1975 | -25.5 | -25.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1951 | 1976 | 1950.5 | -25 | -25 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1952 | 2017 | 1950 | 2004 | 1941 | 1984 | 63.5 | 43.5 | 3838 | 8774 | 444 | 76147.13 |
| 焦炭 | 1810 | - | - | - | 1962 | 1962 | 1962 | 0 | 0 | 0 | 22 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1882 | 1841 | 1881.5 | 41 | 41 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1989 | 1946 | 1989 | 43.5 | 43.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1938 | 1978 | 1917.5 | 1963 | 1905 | 1946.5 | 57.5 | 41.5 | 164 | 100 | 24 | 3192.42 |
| 焦炭小计 | 402078 | 302394 | 46772 | 8187076.17 | |||||||||
| 总计 | 402078 | 302394 | 46772 | 8187076.17 |
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)