| 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 | - | - | - | 1859 | 1859 | 1858.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1712 | 1900 | 1900 | 1900 | 1900 | 1954 | 1900 | -53.5 | -53.5 | 2 | 10 | -2 | 38 |
| 焦炭 | 1801 | 1875 | 1944 | 1823.5 | 1839 | 1838 | 1890.5 | 1 | 52.5 | 676910 | 278952 | 8012 | 12797946.95 |
| 焦炭 | 1802 | - | - | - | 1867 | 1816 | 1867 | 51.5 | 51.5 | 0 | 18 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1854 | 1803 | 1853.5 | 51 | 51 | 0 | 10 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1926 | 1926 | 1926 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1805 | 1955 | 2028 | 1907.5 | 1931 | 1922 | 1975 | 9 | 53.5 | 190518 | 110000 | 18860 | 3763378.4 |
| 焦炭 | 1806 | - | - | - | 1938 | 1886 | 1937.5 | 52 | 52 | 0 | 10 | 0 | 0 |
| 焦炭 | 1807 | 2021 | 2021 | 1917 | 1917 | 1912 | 1980.5 | 5.5 | 69 | 6 | 10 | 2 | 118.85 |
| 焦炭 | 1808 | - | - | - | 1955 | 1887 | 1954.5 | 68 | 68 | 0 | 6 | 0 | 0 |
| 焦炭 | 1809 | 1934.5 | 1996 | 1895 | 1922 | 1912 | 1952 | 10.5 | 40.5 | 776 | 2010 | 44 | 15148.1 |
| 焦炭 | 1810 | 1968 | 1968 | 1968 | 1968 | 1926 | 1968 | 42.5 | 42.5 | 2 | 4 | 2 | 39.36 |
| 焦炭小计 | 868214 | 391042 | 26918 | 16576669.66 | |||||||||
| 总计 | 868214 | 391042 | 26918 | 16576669.66 |
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)