| 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 | 1703 | - | - | - | 1864 | 1864 | 1863.5 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1704 | 1920.5 | 1921 | 1920.5 | 1921 | 1894 | 1920.5 | 27 | 27 | 2 | 28 | 0 | 38.41 |
| 焦炭 | 1705 | 1661.5 | 1695 | 1650.5 | 1685 | 1699 | 1673.5 | -13.5 | -25 | 102552 | 110236 | -11842 | 1716330.73 |
| 焦炭 | 1706 | 1656 | 1668 | 1656 | 1668 | 1680 | 1662 | -12 | -18 | 4 | 50 | -2 | 66.48 |
| 焦炭 | 1707 | - | - | - | 1713 | 1713 | 1712.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1708 | - | - | - | 1681 | 1699 | 1680.5 | -18 | -18 | 0 | 8 | 0 | 0 |
| 焦炭 | 1709 | 1649 | 1669 | 1630 | 1663 | 1673 | 1651 | -10 | -22 | 7850 | 23426 | 1020 | 129631.29 |
| 焦炭 | 1710 | - | - | - | 1596 | 1596 | 1595.5 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1711 | - | - | - | 1633 | 1633 | 1632.5 | 0 | 0 | 0 | 36 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1612 | 1612 | 1612 | 0 | 0 | 0 | 24 | 0 | 0 |
| 焦炭 | 1801 | 1612 | 1646 | 1611.5 | 1625 | 1642 | 1626.5 | -17.5 | -15.5 | 210 | 1586 | -22 | 3415.88 |
| 焦炭 | 1802 | 1608 | 1608 | 1608 | 1608 | 1629 | 1608 | -20.5 | -20.5 | 2 | 2 | 2 | 32.16 |
| 焦炭小计 | 110620 | 135434 | -10844 | 1849514.95 | |||||||||
| 总计 | 110620 | 135434 | -10844 | 1849514.95 |
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)