| 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 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1809 | 2043 | 2065 | 2017 | 2045 | 2027 | 2039.5 | 18 | 12.5 | 487134 | 300298 | 30720 | 9936946.64 |
| 焦炭 | 1810 | 2032 | 2032 | 2032 | 2032 | 2032 | 2032 | 0.5 | 0.5 | 2 | 12 | -2 | 40.64 |
| 焦炭 | 1811 | - | - | - | 2024 | 2024 | 2023.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | 1992 | 1992 | 1992 | 1992 | 1983 | 1992 | 9 | 9 | 2 | 2 | -2 | 39.84 |
| 焦炭 | 1901 | 1986 | 2016 | 1976 | 1997 | 1965 | 1993 | 32 | 28.5 | 27912 | 37746 | 6438 | 556424.67 |
| 焦炭 | 1902 | - | - | - | 1994 | 1965 | 1993.5 | 28.5 | 28.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1984 | 1984 | 1984 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1962 | 1934 | 1961.5 | 28 | 28 | 0 | 0 | 0 | 0 |
| 焦炭 | 1905 | 1919 | 1956 | 1919 | 1939 | 1909 | 1941 | 30.5 | 32.5 | 198 | 526 | 2 | 3843.28 |
| 焦炭 | 1906 | - | - | - | 1942 | 1909 | 1941.5 | 32.5 | 32.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 515248 | 338614 | 37156 | 10497295.07 | |||||||||
| 总计 | 515248 | 338614 | 37156 | 10497295.07 |
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)