| 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 | 1848.5 | 1849 | 1848.5 | 1849 | 1961 | 1848.5 | -112.5 | -113 | 8 | 462 | -8 | 147.88 |
| 焦炭 | 1712 | 1842.5 | 1843 | 1760 | 1760 | 1721 | 1801 | 39 | 80 | 8 | 14 | 0 | 144.1 |
| 焦炭 | 1801 | 1735 | 1764 | 1696 | 1725 | 1729 | 1734 | -4.5 | 5 | 472974 | 290102 | -3960 | 8203365.11 |
| 焦炭 | 1802 | - | - | - | 1726 | 1726 | 1725.5 | 0 | 0 | 0 | 20 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1770 | 1789 | 1769.5 | -19 | -19 | 0 | 10 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1796 | 1796 | 1796 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1805 | 1786 | 1809 | 1751.5 | 1773 | 1769 | 1778.5 | 4.5 | 10 | 67128 | 59852 | 7084 | 1193903.5 |
| 焦炭 | 1806 | - | - | - | 1754 | 1754 | 1754 | 0 | 0 | 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 | 1745.5 | 1765 | 1722.5 | 1730 | 1731 | 1742 | -1 | 11 | 522 | 1610 | -38 | 9094.24 |
| 焦炭 | 1810 | - | - | - | 1709 | 1709 | 1708.5 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭小计 | 540640 | 352108 | 3078 | 9406654.83 | |||||||||
| 总计 | 540640 | 352108 | 3078 | 9406654.83 |
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)