| 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 | 1712 | - | - | - | 1865 | 1865 | 1864.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1801 | 1813 | 1858 | 1807 | 1836 | 1812 | 1832.5 | 24 | 20.5 | 407154 | 240982 | 18436 | 7461753.68 |
| 焦炭 | 1802 | - | - | - | 1824 | 1824 | 1824 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1827 | 1807 | 1826.5 | 20 | 20 | 0 | 10 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1904 | 1883 | 1904 | 21 | 21 | 0 | 10 | 0 | 0 |
| 焦炭 | 1805 | 1880 | 1905 | 1860 | 1888 | 1865 | 1878.5 | 23 | 14 | 132616 | 110932 | 7078 | 2491598.14 |
| 焦炭 | 1806 | 1883.5 | 1884 | 1869 | 1869 | 1908 | 1876 | -39 | -32 | 4 | 14 | 2 | 75.05 |
| 焦炭 | 1807 | - | - | - | 1870 | 1870 | 1870 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1869 | 1869 | 1868.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1809 | 1862.5 | 1888 | 1849 | 1858 | 1852 | 1866.5 | 6.5 | 15 | 298 | 2494 | -110 | 5562.49 |
| 焦炭 | 1810 | - | - | - | 1888 | 1888 | 1887.5 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1811 | - | - | - | 1853 | 1853 | 1853 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 540072 | 354484 | 25406 | 9958989.36 | |||||||||
| 总计 | 540072 | 354484 | 25406 | 9958989.36 |
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)