| 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 | 2119.5 | 2120 | 2119.5 | 2120 | 2085 | 2119.5 | 34.5 | 34.5 | 2 | 2 | -2 | 42.39 |
| 焦炭 | 1803 | 2036 | 2036 | 2036 | 2036 | 2044 | 2036 | -7.5 | -7.5 | 2 | 18 | 2 | 40.72 |
| 焦炭 | 1804 | - | - | - | 2063 | 2063 | 2062.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1805 | 2031 | 2047 | 2001 | 2013 | 2040 | 2025 | -27.5 | -15 | 270312 | 254260 | -9864 | 5475027.13 |
| 焦炭 | 1806 | - | - | - | 2008 | 2000 | 2008 | 8.5 | 8.5 | 0 | 22 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1964 | 1979 | 1964 | -14.5 | -14.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1940 | 1954 | 1939.5 | -14 | -14 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1980.5 | 1990 | 1946.5 | 1954 | 1981 | 1968 | -27 | -12.5 | 2940 | 8920 | 640 | 57859.62 |
| 焦炭 | 1810 | - | - | - | 1989 | 2001 | 1988.5 | -12.5 | -12.5 | 0 | 22 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1932 | 1944 | 1931.5 | -12 | -12 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 2016 | 2029 | 2016 | -12.5 | -12.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1972.5 | 1973 | 1927 | 1934 | 1951 | 1957.5 | -17 | 7 | 200 | 196 | 78 | 3915.68 |
| 焦炭小计 | 273456 | 263476 | -9146 | 5536885.54 | |||||||||
| 总计 | 273456 | 263476 | -9146 | 5536885.54 |
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)