| 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 | 2142 | 2144 | 2110 | 2133 | 2137 | 2124 | -4.5 | -13 | 15308 | 47966 | -2940 | 325163.32 |
| 焦炭 | 1702 | 2034 | 2069 | 2017 | 2050 | 2072 | 2044 | -22 | -28 | 18 | 26 | 2 | 367.98 |
| 焦炭 | 1703 | 1910 | 1910 | 1910 | 1910 | 1950 | 1910 | -40 | -40 | 2 | 28 | -2 | 38.2 |
| 焦炭 | 1704 | 1806 | 1806 | 1806 | 1806 | 1882 | 1806 | -75.5 | -75.5 | 2 | 22 | 2 | 36.12 |
| 焦炭 | 1705 | 1831 | 1850 | 1721.5 | 1763 | 1834 | 1762.5 | -71 | -71.5 | 160422 | 122234 | 12496 | 2827535.78 |
| 焦炭 | 1706 | 1746.5 | 1747 | 1724 | 1724 | 1770 | 1735 | -46 | -35 | 4 | 12 | 2 | 69.41 |
| 焦炭 | 1707 | - | - | - | 1759 | 1790 | 1759 | -30.5 | -30.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1708 | - | - | - | 1801 | 1801 | 1801 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1709 | 1730 | 1759 | 1633 | 1679 | 1781 | 1682.5 | -101.5 | -98 | 1766 | 4070 | 224 | 29721.7 |
| 焦炭 | 1710 | - | - | - | 1777 | 1777 | 1776.5 | 0 | 0 | 0 | 20 | 0 | 0 |
| 焦炭 | 1711 | 1710 | 1710 | 1710 | 1710 | 1816 | 1710 | -105.5 | -106 | 2 | 22 | 0 | 34.2 |
| 焦炭小计 | 177524 | 174432 | 9784 | 3182966.71 | |||||||||
| 总计 | 177524 | 174432 | 9784 | 3182966.71 |
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)