| 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 | 1611 | - | - | - | 2040 | 2000 | 2040 | 40 | 40 | 0 | 4 | 0 | 0 |
| 焦炭 | 1612 | 2065 | 2155 | 2065 | 2155 | 2015 | 2133.5 | 140 | 119 | 14 | 86 | 2 | 298.69 |
| 焦炭 | 1701 | 1911 | 2002 | 1901 | 2002 | 1871 | 1956 | 130.5 | 85 | 475022 | 359244 | -49420 | 9292308.2 |
| 焦炭 | 1702 | 1915 | 1982 | 1893 | 1982 | 1853 | 1969 | 129.5 | 116.5 | 58 | 72 | 34 | 1142.19 |
| 焦炭 | 1703 | 1860.5 | 1983 | 1860.5 | 1942 | 1853 | 1920.5 | 88.5 | 67.5 | 20 | 28 | 0 | 384.14 |
| 焦炭 | 1704 | - | - | - | 1791 | 1728 | 1790.5 | 62.5 | 62.5 | 0 | 14 | 0 | 0 |
| 焦炭 | 1705 | 1719 | 1804 | 1706 | 1796 | 1686 | 1758.5 | 109.5 | 72.5 | 51902 | 57054 | 88 | 912865.86 |
| 焦炭 | 1706 | 1718 | 1771 | 1718 | 1771 | 1663 | 1744 | 107.5 | 81 | 4 | 4 | 0 | 69.77 |
| 焦炭 | 1707 | 1701 | 1701 | 1670.5 | 1671 | 1590 | 1685.5 | 80.5 | 95.5 | 4 | 6 | 2 | 67.43 |
| 焦炭 | 1708 | - | - | - | 1686 | 1591 | 1686 | 95.5 | 95.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1709 | 1648 | 1712 | 1623 | 1710 | 1600 | 1668.5 | 110 | 68.5 | 978 | 1324 | 44 | 16321.23 |
| 焦炭 | 1710 | - | - | - | 1622 | 1555 | 1621.5 | 66.5 | 66.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 528002 | 417844 | -49250 | 10223457.51 | |||||||||
| 总计 | 528002 | 417844 | -49250 | 10223457.51 |
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)