| 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 | - | - | - | 2800 | 2800 | 2800 | 0 | 0 | 0 | 20 | 0 | 0 |
| 焦炭 | 1701 | 2110 | 2167 | 2092 | 2160 | 2094 | 2136.5 | 65.5 | 42.5 | 27772 | 55196 | -9754 | 593458.87 |
| 焦炭 | 1702 | - | - | - | 2072 | 2022 | 2072 | 50 | 50 | 0 | 24 | 0 | 0 |
| 焦炭 | 1703 | 1950 | 1950 | 1950 | 1950 | 1902 | 1950 | 48.5 | 48.5 | 2 | 30 | 2 | 39 |
| 焦炭 | 1704 | 1881.5 | 1882 | 1881.5 | 1882 | 1727 | 1881.5 | 154.5 | 154.5 | 4 | 20 | 2 | 75.26 |
| 焦炭 | 1705 | 1752 | 1890 | 1736 | 1870 | 1753 | 1819 | 117 | 66 | 170892 | 124642 | 12210 | 3109175.69 |
| 焦炭 | 1706 | - | - | - | 1756 | 1693 | 1756 | 63.5 | 63.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1707 | - | - | - | 1790 | 1790 | 1789.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1708 | 1786.5 | 1787 | 1786.5 | 1787 | 1717 | 1786.5 | 69.5 | 69.5 | 2 | 6 | -2 | 35.73 |
| 焦炭 | 1709 | 1662.5 | 1790 | 1662.5 | 1771 | 1673 | 1738.5 | 98 | 66 | 1778 | 3612 | -168 | 30918.09 |
| 焦炭 | 1710 | 1776.5 | 1777 | 1776.5 | 1777 | 1740 | 1776.5 | 37 | 37 | 2 | 20 | -2 | 35.53 |
| 焦炭 | 1711 | 1802.5 | 1833 | 1802.5 | 1833 | 1697 | 1817.5 | 135.5 | 120.5 | 4 | 16 | 4 | 72.7 |
| 焦炭小计 | 200456 | 183602 | 2292 | 3733810.87 | |||||||||
| 总计 | 200456 | 183602 | 2292 | 3733810.87 |
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)