| 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 | 1804 | - | - | - | 2071 | 2080 | 2070.5 | -9 | -9 | 0 | 2 | 0 | 0 |
| 焦炭 | 1805 | 2015 | 2025 | 1972.5 | 1999 | 1993 | 1998 | 6.5 | 5.5 | 407312 | 241950 | -32122 | 8139836.77 |
| 焦炭 | 1806 | 2017.5 | 2018 | 2017.5 | 2018 | 2020 | 2017.5 | -2.5 | -2.5 | 2 | 16 | -2 | 40.35 |
| 焦炭 | 1807 | - | - | - | 2000 | 2002 | 1999.5 | -2 | -2 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | 1950.5 | 1951 | 1950.5 | 1951 | 1944 | 1950.5 | 6.5 | 6.5 | 2 | 10 | -2 | 39.01 |
| 焦炭 | 1809 | 1952 | 1969 | 1911.5 | 1928 | 1938 | 1936 | -10.5 | -2 | 48830 | 49662 | 1520 | 945483.6 |
| 焦炭 | 1810 | - | - | - | 1933 | 1933 | 1932.5 | 0 | 0 | 0 | 26 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1966 | 1968 | 1966 | -2 | -2 | 0 | 10 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1854 | 1856 | 1854 | -1.5 | -1.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1907 | 1920 | 1871.5 | 1891 | 1885 | 1892 | 6 | 7 | 372 | 836 | -138 | 7040.02 |
| 焦炭 | 1902 | - | - | - | 1892 | 1885 | 1892 | 7 | 7 | 0 | 0 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1892 | 1885 | 1892 | 7 | 7 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 456518 | 292522 | -30744 | 9092439.75 | |||||||||
| 总计 | 456518 | 292522 | -30744 | 9092439.75 |
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)