| 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 | 1612 | - | - | - | 2411 | 2410 | 2411 | 1 | 1 | 0 | 26 | 0 | 0 |
| 焦炭 | 1701 | 2123 | 2235 | 2123 | 2200 | 2126 | 2185.5 | 73.5 | 59.5 | 176836 | 133898 | -23114 | 3865313.55 |
| 焦炭 | 1702 | 2132.5 | 2138 | 2048.5 | 2105 | 2034 | 2073 | 71 | 39.5 | 26 | 36 | 0 | 538.99 |
| 焦炭 | 1703 | - | - | - | 2038 | 2000 | 2038 | 38.5 | 38.5 | 0 | 30 | 0 | 0 |
| 焦炭 | 1704 | - | - | - | 1933 | 1896 | 1932.5 | 36.5 | 36.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1705 | 1980 | 2085 | 1938.5 | 2049 | 1919 | 2013.5 | 130 | 95 | 103864 | 93400 | 11198 | 2091764.91 |
| 焦炭 | 1706 | 1874 | 2024 | 1874 | 1939 | 1881 | 1948.5 | 58 | 67.5 | 10 | 10 | -2 | 194.89 |
| 焦炭 | 1707 | - | - | - | 1968 | 1882 | 1968 | 86 | 86 | 0 | 8 | 0 | 0 |
| 焦炭 | 1708 | 1907 | 2000 | 1907 | 2000 | 1850 | 1965.5 | 150.5 | 116 | 6 | 12 | -2 | 117.94 |
| 焦炭 | 1709 | 1792 | 1930 | 1792 | 1930 | 1771 | 1886.5 | 159 | 115.5 | 2070 | 2660 | 244 | 39054.33 |
| 焦炭 | 1710 | 1874.5 | 1884 | 1863.5 | 1884 | 1729 | 1870 | 155 | 141.5 | 26 | 12 | 4 | 486.26 |
| 焦炭 | 1711 | 1923.5 | 1924 | 1923.5 | 1924 | 1765 | 1923.5 | 158.5 | 158.5 | 8 | 10 | 2 | 153.88 |
| 焦炭小计 | 282846 | 230112 | -11670 | 5997624.75 | |||||||||
| 总计 | 282846 | 230112 | -11670 | 5997624.75 |
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)