| 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 | 1911 | 1911 | 1911 | 1911 | 1900 | 1911 | 11 | 11 | 2 | 10 | 0 | 38.22 |
| 焦炭 | 1801 | 1820 | 1852 | 1790.5 | 1827 | 1891 | 1821.5 | -64 | -69 | 502148 | 262500 | -16452 | 9147311.93 |
| 焦炭 | 1802 | 1816.5 | 1856 | 1816.5 | 1856 | 1867 | 1836 | -11 | -31 | 4 | 18 | 0 | 73.45 |
| 焦炭 | 1803 | 1846 | 1846 | 1846 | 1846 | 1854 | 1846 | -7.5 | -7.5 | 2 | 12 | 2 | 36.92 |
| 焦炭 | 1804 | 1916.5 | 1934 | 1916.5 | 1934 | 1926 | 1925 | 7.5 | -1 | 4 | 10 | -2 | 77 |
| 焦炭 | 1805 | 1915 | 1940 | 1857 | 1911 | 1975 | 1900 | -64.5 | -75 | 179092 | 100698 | -9302 | 3402845.93 |
| 焦炭 | 1806 | 1830.5 | 1914 | 1830.5 | 1910 | 1938 | 1878 | -27.5 | -59.5 | 26 | 12 | 2 | 488.34 |
| 焦炭 | 1807 | 1890.5 | 1891 | 1890.5 | 1891 | 1981 | 1890.5 | -90 | -90 | 2 | 8 | -2 | 37.81 |
| 焦炭 | 1808 | - | - | - | 1866 | 1955 | 1866 | -88.5 | -88.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1809 | 1912 | 1920 | 1851 | 1892 | 1952 | 1883.5 | -60 | -68.5 | 908 | 2114 | 104 | 17103.66 |
| 焦炭 | 1810 | - | - | - | 1968 | 1968 | 1968 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭小计 | 682188 | 365392 | -25650 | 12568013.26 | |||||||||
| 总计 | 682188 | 365392 | -25650 | 12568013.26 |
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)