| 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 | 2001 | 2018 | 1985.5 | 1988 | 2035 | 2000 | -46.5 | -34.5 | 345894 | 247378 | -5826 | 6919309.46 |
| 焦炭 | 1806 | - | - | - | 2026 | 2060 | 2025.5 | -34.5 | -34.5 | 0 | 20 | 0 | 0 |
| 焦炭 | 1807 | 2001.5 | 2002 | 2001.5 | 2002 | 2036 | 2001.5 | -34.5 | -34.5 | 2 | 8 | -2 | 40.03 |
| 焦炭 | 1808 | 1965 | 1965 | 1965 | 1965 | 1978 | 1965 | -13 | -13 | 2 | 10 | 0 | 39.3 |
| 焦炭 | 1809 | 1967 | 1985 | 1950 | 1965 | 1983 | 1970.5 | -18 | -12.5 | 24298 | 39588 | 2904 | 478849.95 |
| 焦炭 | 1810 | 1961 | 1961 | 1961 | 1961 | 1980 | 1961 | -19 | -19 | 2 | 26 | -2 | 39.22 |
| 焦炭 | 1811 | - | - | - | 1968 | 1987 | 1968 | -19 | -19 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1883 | 1901 | 1882.5 | -18 | -18 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1915 | 1943 | 1909 | 1920 | 1934 | 1927 | -13.5 | -6.5 | 242 | 634 | -26 | 4663.93 |
| 焦炭 | 1902 | - | - | - | 1927 | 1933 | 1927 | -6 | -6 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 370440 | 287678 | -2952 | 7402941.89 | |||||||||
| 总计 | 370440 | 287678 | -2952 | 7402941.89 |
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)