| 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 | 1950 | 1950 | 1950 | 1950 | 1864 | 1950 | 86.5 | 86.5 | 2 | 10 | -2 | 39 |
| 焦炭 | 1704 | 1930 | 1930 | 1920 | 1920 | 1921 | 1925 | -0.5 | 4.5 | 4 | 26 | -2 | 77 |
| 焦炭 | 1705 | 1720 | 1760 | 1701 | 1738 | 1673 | 1728.5 | 65 | 55.5 | 122508 | 113936 | -1154 | 2117887.38 |
| 焦炭 | 1706 | - | - | - | 1617 | 1617 | 1617 | 0 | 0 | 0 | 50 | 0 | 0 |
| 焦炭 | 1707 | - | - | - | 1713 | 1713 | 1712.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1708 | - | - | - | 1689 | 1635 | 1689 | 54 | 54 | 0 | 8 | 0 | 0 |
| 焦炭 | 1709 | 1670 | 1715 | 1649 | 1687 | 1636 | 1682.5 | 50.5 | 46.5 | 9008 | 25152 | 2008 | 151575.33 |
| 焦炭 | 1710 | - | - | - | 1626 | 1582 | 1626 | 44.5 | 44.5 | 0 | 16 | 0 | 0 |
| 焦炭 | 1711 | - | - | - | 1637 | 1637 | 1636.5 | 0 | 0 | 0 | 34 | 0 | 0 |
| 焦炭 | 1712 | 1640.5 | 1641 | 1640.5 | 1641 | 1551 | 1640.5 | 89.5 | 89.5 | 2 | 26 | 0 | 32.81 |
| 焦炭 | 1801 | 1650 | 1682 | 1625 | 1652 | 1615 | 1659.5 | 37.5 | 45 | 312 | 1528 | -44 | 5178.95 |
| 焦炭 | 1802 | - | - | - | 1608 | 1608 | 1608 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭小计 | 131836 | 140798 | 806 | 2274790.47 | |||||||||
| 总计 | 131836 | 140798 | 806 | 2274790.47 |
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)