| 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 | - | - | - | 1813 | 1859 | 1812.5 | -46 | -46 | 0 | 0 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1910 | 1911 | 1909.5 | -1.5 | -1.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1801 | 1792.5 | 1850 | 1790 | 1843 | 1793 | 1821 | 50 | 28.5 | 429842 | 248244 | -27832 | 7829084.63 |
| 焦炭 | 1802 | - | - | - | 1859 | 1830 | 1859 | 29 | 29 | 0 | 16 | 0 | 0 |
| 焦炭 | 1803 | 1863 | 1863 | 1825.5 | 1826 | 1840 | 1844 | -14.5 | 4 | 4 | 12 | 0 | 73.77 |
| 焦炭 | 1804 | - | - | - | 1919 | 1919 | 1919 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1805 | 1885 | 1938 | 1885 | 1934 | 1883 | 1913 | 51 | 30.5 | 142498 | 108264 | -866 | 2726452.09 |
| 焦炭 | 1806 | - | - | - | 1908 | 1878 | 1908 | 30 | 30 | 0 | 12 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1891 | 1891 | 1890.5 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1896 | 1866 | 1896 | 30 | 30 | 0 | 6 | 0 | 0 |
| 焦炭 | 1809 | 1871.5 | 1916 | 1870 | 1911 | 1860 | 1892.5 | 51 | 32.5 | 442 | 2130 | 12 | 8366.87 |
| 焦炭 | 1810 | 1887.5 | 1888 | 1887.5 | 1888 | 1920 | 1887.5 | -32.5 | -32.5 | 2 | 4 | 0 | 37.75 |
| 焦炭小计 | 572788 | 358716 | -28686 | 10564015.11 | |||||||||
| 总计 | 572788 | 358716 | -28686 | 10564015.11 |
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)