| 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 | 1711 | 1934 | 1934 | 1934 | 1934 | 1978 | 1934 | -44 | -44 | 2 | 4 | 0 | 38.68 |
| 焦炭 | 1712 | - | - | - | 1698 | 1736 | 1697.5 | -38.5 | -38.5 | 0 | 14 | 0 | 0 |
| 焦炭 | 1801 | 1682 | 1735 | 1671.5 | 1722 | 1698 | 1702 | 24.5 | 4.5 | 533176 | 316142 | 10840 | 9076391.83 |
| 焦炭 | 1802 | - | - | - | 1690 | 1690 | 1690 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1752 | 1748 | 1752 | 4.5 | 4.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1760 | 1760 | 1759.5 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1805 | 1738.5 | 1769 | 1711.5 | 1746 | 1775 | 1740 | -29 | -35 | 46610 | 44330 | 482 | 811183.05 |
| 焦炭 | 1806 | - | - | - | 1726 | 1761 | 1726 | -34.5 | -34.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1749 | 1749 | 1748.5 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1747 | 1747 | 1747 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1809 | 1717 | 1741 | 1687 | 1716 | 1741 | 1712 | -24.5 | -28.5 | 580 | 1856 | 106 | 9930.65 |
| 焦炭 | 1810 | 1707.5 | 1708 | 1707.5 | 1708 | 1693 | 1707.5 | 15 | 14.5 | 4 | 2 | 2 | 68.31 |
| 焦炭小计 | 580372 | 362406 | 11430 | 9897612.52 | |||||||||
| 总计 | 580372 | 362406 | 11430 | 9897612.52 |
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)