| 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 | 1970 | 2017 | 1924.5 | 1977 | 2016 | 1963.5 | -39.5 | -52.5 | 72 | 50 | 40 | 1413.72 |
| 焦炭 | 1809 | 1999 | 2057 | 1993 | 2021 | 2008 | 2027 | 13.5 | 19.5 | 428990 | 275654 | 22268 | 8696122.67 |
| 焦炭 | 1810 | - | - | - | 2006 | 2006 | 2006 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 2028 | 2008 | 2027.5 | 19.5 | 19.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 2019 | 2000 | 2019 | 19 | 19 | 0 | 6 | 0 | 0 |
| 焦炭 | 1901 | 2000.5 | 2087 | 1992.5 | 2060 | 2006 | 2050.5 | 54.5 | 45 | 88224 | 77980 | 26482 | 1809371.12 |
| 焦炭 | 1902 | - | - | - | 2008 | 1964 | 2008 | 44 | 44 | 0 | 4 | 0 | 0 |
| 焦炭 | 1903 | 2020 | 2020 | 2020 | 2020 | 1984 | 2020 | 36.5 | 36.5 | 2 | 4 | 0 | 40.4 |
| 焦炭 | 1904 | - | - | - | 1939 | 1904 | 1939 | 35 | 35 | 0 | 0 | 0 | 0 |
| 焦炭 | 1905 | 1935 | 2000 | 1935 | 1978 | 1941 | 1975 | 36.5 | 34 | 372 | 668 | 92 | 7347.31 |
| 焦炭 | 1906 | - | - | - | 1990 | 1956 | 1989.5 | 34 | 34 | 0 | 2 | 0 | 0 |
| 焦炭 | 1907 | - | - | - | 1990 | 1956 | 1989.5 | 34 | 34 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 517660 | 354378 | 48882 | 10514295.22 | |||||||||
| 总计 | 517660 | 354378 | 48882 | 10514295.22 |
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)