| 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 | 1701 | 2192.5 | 2202 | 2181.5 | 2202 | 2192 | 2197.5 | 10.5 | 6 | 3976 | 30702 | -2218 | 87384.44 |
| 焦炭 | 1702 | - | - | - | 2042 | 2012 | 2042 | 30.5 | 30.5 | 0 | 30 | 0 | 0 |
| 焦炭 | 1703 | 1846.5 | 1953 | 1846.5 | 1953 | 1803 | 1899.5 | 149.5 | 96.5 | 4 | 30 | 2 | 75.98 |
| 焦炭 | 1704 | - | - | - | 1804 | 1712 | 1803.5 | 91.5 | 91.5 | 0 | 22 | 0 | 0 |
| 焦炭 | 1705 | 1747.5 | 1790 | 1731.5 | 1780 | 1761 | 1763.5 | 19 | 3 | 115942 | 118552 | -6570 | 2045063.7 |
| 焦炭 | 1706 | 1687 | 1727 | 1687 | 1727 | 1746 | 1706.5 | -19.5 | -39.5 | 4 | 10 | 0 | 68.27 |
| 焦炭 | 1707 | - | - | - | 1754 | 1754 | 1753.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1708 | 1709.5 | 1724 | 1709.5 | 1724 | 1731 | 1716.5 | -6.5 | -14 | 4 | 10 | 4 | 68.67 |
| 焦炭 | 1709 | 1642 | 1650 | 1615 | 1625 | 1649 | 1631.5 | -23.5 | -17 | 1428 | 6224 | 96 | 23302.21 |
| 焦炭 | 1710 | 1694.5 | 1695 | 1694.5 | 1695 | 1661 | 1694.5 | 34 | 34 | 2 | 24 | 0 | 33.89 |
| 焦炭 | 1711 | - | - | - | 1699 | 1699 | 1698.5 | 0 | 0 | 0 | 24 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1756 | 1756 | 1755.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 121360 | 155634 | -8686 | 2155997.16 | |||||||||
| 总计 | 121360 | 155634 | -8686 | 2155997.16 |
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)