| 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 | - | - | - | 1721 | 1721 | 1721 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1712 | 1809 | 1809 | 1809 | 1809 | 1774 | 1809 | 35 | 35 | 2 | 12 | 0 | 36.18 |
| 焦炭 | 1801 | 1801 | 1845 | 1796 | 1831 | 1766 | 1824.5 | 65.5 | 59 | 427706 | 268978 | -26146 | 7805298.52 |
| 焦炭 | 1802 | - | - | - | 1803 | 1745 | 1802.5 | 58 | 58 | 0 | 18 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1803 | 1745 | 1802.5 | 58 | 58 | 0 | 10 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1912 | 1851 | 1912 | 61.5 | 61.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1805 | 1871 | 1923 | 1871 | 1915 | 1834 | 1904 | 81.5 | 70.5 | 88498 | 87382 | 2896 | 1685433.48 |
| 焦炭 | 1806 | - | - | - | 1869 | 1800 | 1868.5 | 69 | 69 | 0 | 10 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1895 | 1825 | 1894.5 | 70 | 70 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1870 | 1801 | 1869.5 | 69 | 69 | 0 | 6 | 0 | 0 |
| 焦炭 | 1809 | 1869.5 | 1914 | 1863.5 | 1909 | 1824 | 1897 | 85.5 | 73.5 | 554 | 1974 | 6 | 10510.75 |
| 焦炭 | 1810 | - | - | - | 1926 | 1851 | 1925.5 | 74.5 | 74.5 | 0 | 2 | 0 | 0 |
| 焦炭小计 | 516760 | 358416 | -23244 | 9501278.93 | |||||||||
| 总计 | 516760 | 358416 | -23244 | 9501278.93 |
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)