| 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 | 1906 | 1932 | 1884 | 1918 | 1864 | 1912 | 54 | 48.5 | 396154 | 227446 | -12442 | 7576285.9 |
| 焦炭 | 1802 | 1878.5 | 1879 | 1878.5 | 1879 | 1855 | 1878.5 | 24 | 24 | 2 | 14 | 0 | 37.57 |
| 焦炭 | 1803 | 1881 | 1881 | 1881 | 1881 | 1857 | 1881 | 24 | 24 | 2 | 10 | 0 | 37.62 |
| 焦炭 | 1804 | 1951 | 1979 | 1951 | 1979 | 1913 | 1965 | 66.5 | 52.5 | 4 | 12 | 2 | 78.6 |
| 焦炭 | 1805 | 1957 | 2009 | 1947 | 1999 | 1907 | 1982 | 91.5 | 75 | 212010 | 138050 | 18114 | 4202705.56 |
| 焦炭 | 1806 | 1978 | 1978 | 1902 | 1966 | 1876 | 1953.5 | 89.5 | 77.5 | 14 | 12 | 0 | 273.51 |
| 焦炭 | 1807 | 1989 | 1989 | 1973 | 1973 | 1870 | 1981 | 103 | 111 | 4 | 10 | 2 | 79.24 |
| 焦炭 | 1808 | - | - | - | 1979 | 1869 | 1979 | 110.5 | 110.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1809 | 1929 | 1960 | 1902.5 | 1951 | 1889 | 1936.5 | 62 | 47.5 | 1166 | 2740 | -18 | 22583.66 |
| 焦炭 | 1810 | 1938.5 | 1960 | 1928.5 | 1960 | 1910 | 1942 | 50 | 32 | 6 | 6 | 2 | 116.54 |
| 焦炭 | 1811 | - | - | - | 1906 | 1875 | 1906 | 31 | 31 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 609362 | 368316 | 5660 | 11802198.2 | |||||||||
| 总计 | 609362 | 368316 | 5660 | 11802198.2 |
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)