| 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 | - | - | - | 2050 | 2050 | 2050 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 2045 | 2045 | 2045 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1805 | 2010 | 2050 | 2002.5 | 2045 | 2009 | 2028 | 36.5 | 19.5 | 325974 | 261166 | 20274 | 6611056.41 |
| 焦炭 | 1806 | - | - | - | 2034 | 2015 | 2034 | 19.5 | 19.5 | 0 | 22 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1990 | 1971 | 1989.5 | 19 | 19 | 0 | 12 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1965 | 1946 | 1964.5 | 18.5 | 18.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1809 | 1938 | 1997 | 1935 | 1990 | 1947 | 1971.5 | 42.5 | 24.5 | 7250 | 12214 | 2648 | 142937.46 |
| 焦炭 | 1810 | - | - | - | 1996 | 1966 | 1996 | 30 | 30 | 0 | 22 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1944 | 1920 | 1943.5 | 24 | 24 | 0 | 4 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1973 | 1973 | 1973 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1901 | 1917 | 1963 | 1916 | 1955 | 1925 | 1934.5 | 30.5 | 10 | 142 | 216 | 26 | 2747.63 |
| 焦炭小计 | 333366 | 273682 | 22948 | 6756741.5 | |||||||||
| 总计 | 333366 | 273682 | 22948 | 6756741.5 |
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)