| 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 | 2000 | 2000 | 2000 | 2000 | 2011 | 2000 | -11 | -11 | 2 | 0 | -2 | 40 |
| 焦炭 | 1808 | - | - | - | 2016 | 2016 | 2015.5 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1809 | 2010 | 2043 | 1971.5 | 2011 | 2010 | 2002.5 | 0.5 | -7.5 | 555084 | 305122 | 5574 | 11117255.9 |
| 焦炭 | 1810 | 1999 | 1999 | 1955 | 1955 | 2024 | 1977 | -68.5 | -46.5 | 4 | 10 | 2 | 79.08 |
| 焦炭 | 1811 | - | - | - | 1987 | 1987 | 1986.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 1956 | 1956 | 1956 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 1970.5 | 1990 | 1938.5 | 1969 | 1971 | 1965.5 | -1.5 | -5 | 28532 | 40190 | 4518 | 560920.58 |
| 焦炭 | 1902 | 1978.5 | 1979 | 1978.5 | 1979 | 2006 | 1978.5 | -27 | -27 | 2 | 8 | -2 | 39.57 |
| 焦炭 | 1903 | - | - | - | 1960 | 1960 | 1960 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1912 | 1938 | 1912 | -26 | -26 | 0 | 0 | 0 | 0 |
| 焦炭 | 1905 | 1922 | 1930 | 1884 | 1910 | 1916 | 1908 | -5.5 | -7.5 | 378 | 608 | 60 | 7213.7 |
| 焦炭 | 1906 | - | - | - | 1909 | 1916 | 1908.5 | -7.5 | -7.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 584002 | 345962 | 10150 | 11685548.83 | |||||||||
| 总计 | 584002 | 345962 | 10150 | 11685548.83 |
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)