| 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 | - | - | - | 2080 | 2080 | 2079.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1803 | 2088.5 | 2089 | 2011.5 | 2012 | 2036 | 2050 | -24.5 | 14 | 8 | 10 | -2 | 164.02 |
| 焦炭 | 1804 | - | - | - | 2045 | 2032 | 2045 | 13.5 | 13.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1805 | 2009 | 2033 | 1992 | 2000 | 1998 | 2008.5 | 2 | 11 | 287656 | 240892 | -13610 | 5777950.4 |
| 焦炭 | 1806 | 2011 | 2018 | 2011 | 2018 | 2015 | 2014.5 | 3 | -0.5 | 6 | 22 | 0 | 120.89 |
| 焦炭 | 1807 | - | - | - | 1971 | 1971 | 1970.5 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1946 | 1946 | 1946 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1944 | 1968 | 1926.5 | 1930 | 1938 | 1947 | -8 | 9 | 3834 | 9566 | 468 | 74660.87 |
| 焦炭 | 1810 | 1966 | 1966 | 1966 | 1966 | 1979 | 1966 | -12.5 | -12.5 | 2 | 22 | 0 | 39.32 |
| 焦炭 | 1811 | - | - | - | 1920 | 1932 | 1919.5 | -12 | -12 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1973 | 1986 | 1973 | -12.5 | -12.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1923 | 1939 | 1903 | 1907 | 1912 | 1924.5 | -5.5 | 12.5 | 80 | 190 | -14 | 1539.71 |
| 焦炭小计 | 291586 | 250734 | -13158 | 5854475.21 | |||||||||
| 总计 | 291586 | 250734 | -13158 | 5854475.21 |
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)