| 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 | - | - | - | 2011 | 2011 | 2011 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1808 | 2016 | 2016 | 2015.5 | 2016 | 2073 | 2015.5 | -57.5 | -57.5 | 4 | 12 | -2 | 80.63 |
| 焦炭 | 1809 | 2024 | 2045 | 2010 | 2036 | 2067 | 2027 | -30.5 | -39.5 | 367852 | 269578 | -31454 | 7456778.2 |
| 焦炭 | 1810 | 2056 | 2056 | 2026.5 | 2031 | 2056 | 2031.5 | -25 | -24.5 | 26 | 14 | 0 | 528.23 |
| 焦炭 | 1811 | - | - | - | 2024 | 2048 | 2023.5 | -24 | -24 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1983 | 2007 | 1983 | -23.5 | -23.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1901 | 1965 | 1980 | 1952.5 | 1975 | 1999 | 1964.5 | -24.5 | -34.5 | 16944 | 31308 | -1050 | 332944.15 |
| 焦炭 | 1902 | - | - | - | 1965 | 2000 | 1965 | -34.5 | -34.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1984 | 1984 | 1984 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1934 | 1967 | 1933.5 | -33.5 | -33.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1905 | 1909 | 1920 | 1900 | 1920 | 1934 | 1908.5 | -14.5 | -25.5 | 148 | 524 | 48 | 2825.26 |
| 焦炭 | 1906 | - | - | - | 1909 | 1935 | 1909 | -25.5 | -25.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 384974 | 301458 | -32458 | 7793156.47 | |||||||||
| 总计 | 384974 | 301458 | -32458 | 7793156.47 |
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)