| 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 | 1808 | 2112 | 2112 | 1920.5 | 1921 | 1980 | 2016 | -59.5 | 36 | 4 | 10 | 0 | 80.65 |
| 焦炭 | 1809 | 2010 | 2021 | 1994.5 | 2001 | 1996 | 2007.5 | 4.5 | 11.5 | 296172 | 253386 | -18048 | 5945920.32 |
| 焦炭 | 1810 | 2006 | 2006 | 2006 | 2006 | 2006 | 2006 | 0 | 0 | 2 | 4 | -2 | 40.12 |
| 焦炭 | 1811 | - | - | - | 2008 | 2008 | 2008 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 2000 | 2000 | 2000 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1901 | 2012 | 2017 | 1996 | 2001 | 1989 | 2005.5 | 11.5 | 16.5 | 28412 | 51498 | -1148 | 569850.55 |
| 焦炭 | 1902 | - | - | - | 1964 | 1948 | 1964 | 16 | 16 | 0 | 4 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 1984 | 1984 | 1983.5 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 1904 | 1889 | 1904 | 15.5 | 15.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1905 | 1945 | 1950 | 1932.5 | 1938 | 1931 | 1941 | 7.5 | 10.5 | 128 | 576 | 38 | 2484.83 |
| 焦炭 | 1906 | - | - | - | 1956 | 1945 | 1955.5 | 10.5 | 10.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1907 | - | - | - | 1956 | 1945 | 1955.5 | 10.5 | 10.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 324718 | 305496 | -19160 | 6518376.47 | |||||||||
| 总计 | 324718 | 305496 | -19160 | 6518376.47 |
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)