| 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 | 2200 | 2206 | 2185 | 2203 | 2202 | 2202 | 1.5 | 0.5 | 5174 | 23888 | -3308 | 113955.05 |
| 焦炭 | 1702 | - | - | - | 2069 | 2069 | 2069 | 0 | 0 | 0 | 30 | 0 | 0 |
| 焦炭 | 1703 | - | - | - | 1816 | 1900 | 1816 | -83.5 | -83.5 | 0 | 30 | 0 | 0 |
| 焦炭 | 1704 | 1709 | 1709 | 1697.5 | 1698 | 1827 | 1703 | -129.5 | -124 | 4 | 22 | 0 | 68.13 |
| 焦炭 | 1705 | 1644 | 1679 | 1625 | 1646 | 1712 | 1651.5 | -65.5 | -60 | 132300 | 139088 | -1626 | 2185537.4 |
| 焦炭 | 1706 | 1605.5 | 1647 | 1601.5 | 1602 | 1671 | 1612 | -69.5 | -59 | 12 | 10 | 0 | 193.49 |
| 焦炭 | 1707 | - | - | - | 1692 | 1754 | 1692 | -61.5 | -61.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1708 | - | - | - | 1705 | 1705 | 1705 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1709 | 1505.5 | 1527 | 1478 | 1490 | 1559 | 1504 | -69 | -55 | 1564 | 7010 | 454 | 23526.13 |
| 焦炭 | 1710 | - | - | - | 1576 | 1634 | 1576 | -57.5 | -57.5 | 0 | 24 | 0 | 0 |
| 焦炭 | 1711 | - | - | - | 1571 | 1669 | 1571 | -98 | -98 | 0 | 24 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1552 | 1609 | 1552 | -56.5 | -56.5 | 0 | 4 | 0 | 0 |
| 焦炭小计 | 139054 | 170148 | -4480 | 2323280.2 | |||||||||
| 总计 | 139054 | 170148 | -4480 | 2323280.2 |
(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)