| 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 | 1807 | 2020 | 2020 | 2000 | 2000 | 2109 | 2011 | -108.5 | -97.5 | 6 | 2 | -4 | 120.67 |
| 焦炭 | 1808 | 2118 | 2118 | 2025 | 2025 | 2018 | 2073 | 7 | 55 | 22 | 14 | 2 | 456.16 |
| 焦炭 | 1809 | 2100 | 2115 | 2016 | 2026 | 2077 | 2066.5 | -51 | -10 | 553432 | 301032 | 9922 | 11438423.55 |
| 焦炭 | 1810 | 2057 | 2057 | 2055.5 | 2056 | 1966 | 2056 | 90 | 90.5 | 4 | 14 | -2 | 82.25 |
| 焦炭 | 1811 | - | - | - | 2048 | 1958 | 2047.5 | 90 | 90 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | 2019.5 | 2020 | 1993.5 | 1994 | 1926 | 2006.5 | 68 | 81 | 4 | 4 | 0 | 80.26 |
| 焦炭 | 1901 | 2037 | 2049 | 1958 | 1966 | 2015 | 1999 | -49.5 | -16 | 23604 | 32358 | 3202 | 471856.92 |
| 焦炭 | 1902 | - | - | - | 2000 | 2016 | 1999.5 | -16 | -16 | 0 | 6 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1984 | 1984 | 1984 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1967 | 1983 | 1967 | -15.5 | -15.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1905 | 1976 | 1976 | 1905 | 1914 | 1964 | 1934 | -49.5 | -29.5 | 154 | 476 | 32 | 2978.47 |
| 焦炭 | 1906 | - | - | - | 1935 | 1964 | 1934.5 | -29.5 | -29.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 577226 | 333916 | 13152 | 11913998.28 | |||||||||
| 总计 | 577226 | 333916 | 13152 | 11913998.28 |
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)