| 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 | 1803 | - | - | - | 2220 | 2220 | 2220 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 2260 | 2260 | 2260 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1805 | 2050 | 2079 | 1997 | 2002 | 2079 | 2034.5 | -77 | -44.5 | 458190 | 253204 | -6184 | 9322913.82 |
| 焦炭 | 1806 | - | - | - | 2060 | 2105 | 2060 | -45 | -45 | 0 | 20 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 2036 | 2081 | 2036 | -44.5 | -44.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1808 | 1978 | 1978 | 1978 | 1978 | 2059 | 1978 | -81 | -81 | 2 | 10 | -2 | 39.56 |
| 焦炭 | 1809 | 2015 | 2017 | 1960 | 1967 | 2029 | 1983 | -62 | -46 | 31456 | 36684 | 658 | 623856.69 |
| 焦炭 | 1810 | - | - | - | 1980 | 2026 | 1980 | -45.5 | -45.5 | 0 | 28 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1987 | 2033 | 1987 | -46 | -46 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1901 | 1945 | 1900.5 | -44 | -44 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1960 | 1960 | 1911 | 1920 | 1981 | 1933.5 | -60.5 | -47 | 394 | 660 | 28 | 7619.53 |
| 焦炭 | 1902 | - | - | - | 1933 | 1980 | 1933 | -46.5 | -46.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 490042 | 290630 | -5500 | 9954429.6 | |||||||||
| 总计 | 490042 | 290630 | -5500 | 9954429.6 |
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)