| 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 | 1811 | - | - | - | 2459 | 2459 | 2458.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1812 | - | - | - | 2366 | 2386 | 2366 | -20 | -20 | 0 | 2 | 0 | 0 |
| 焦炭 | 1901 | 2367.5 | 2393 | 2347 | 2351 | 2359 | 2367.5 | -7.5 | 9 | 621178 | 388854 | -55794 | 14708074.83 |
| 焦炭 | 1902 | - | - | - | 2335 | 2359 | 2335 | -23.5 | -23.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1903 | - | - | - | 2256 | 2247 | 2255.5 | 8.5 | 8.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1904 | - | - | - | 2247 | 2238 | 2246.5 | 8.5 | 8.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1905 | 2085.5 | 2114 | 2055 | 2082 | 2095 | 2083 | -13 | -11.5 | 55312 | 52904 | 1050 | 1152355.3 |
| 焦炭 | 1906 | - | - | - | 2087 | 2104 | 2087 | -16.5 | -16.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1907 | - | - | - | 2049 | 2049 | 2048.5 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1908 | - | - | - | 2066 | 2066 | 2065.5 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1909 | 2020.5 | 2050 | 1993.5 | 2010 | 2032 | 2019 | -21.5 | -12.5 | 1102 | 2768 | 112 | 22249.68 |
| 焦炭 | 1910 | 1995 | 2030 | 1995 | 2030 | 2029 | 2007 | 1.5 | -21.5 | 6 | 14 | 0 | 120.42 |
| 焦炭小计 | 677598 | 444580 | -54632 | 15882800.23 | |||||||||
| 总计 | 677598 | 444580 | -54632 | 15882800.23 |
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)