| 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 | - | - | - | 1948 | 1948 | 1948 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1704 | 1805.5 | 1819 | 1805.5 | 1819 | 1826 | 1812 | -6.5 | -13.5 | 4 | 14 | -4 | 72.49 |
| 焦炭 | 1705 | 1821.5 | 1822 | 1796.5 | 1811 | 1780 | 1809.5 | 31 | 30 | 79340 | 132222 | -13152 | 1435932.15 |
| 焦炭 | 1706 | - | - | - | 1751 | 1751 | 1751 | 0 | 0 | 0 | 58 | 0 | 0 |
| 焦炭 | 1707 | - | - | - | 1777 | 1777 | 1776.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1708 | - | - | - | 1859 | 1829 | 1859 | 30.5 | 30.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1709 | 1758 | 1775 | 1734 | 1755 | 1720 | 1755.5 | 35 | 35.5 | 8010 | 22882 | -1432 | 140636.8 |
| 焦炭 | 1710 | - | - | - | 1697 | 1663 | 1696.5 | 34 | 34 | 0 | 16 | 0 | 0 |
| 焦炭 | 1711 | - | - | - | 1737 | 1737 | 1737 | 0 | 0 | 0 | 32 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1672 | 1657 | 1672 | 15.5 | 15.5 | 0 | 22 | 0 | 0 |
| 焦炭 | 1801 | 1699 | 1730 | 1686.5 | 1711 | 1678 | 1709 | 33.5 | 31.5 | 254 | 1396 | -74 | 4342.01 |
| 焦炭 | 1802 | 1669.5 | 1670 | 1669.5 | 1670 | 1633 | 1669.5 | 37 | 37 | 2 | 2 | 0 | 33.39 |
| 焦炭小计 | 87610 | 156662 | -14662 | 1581016.84 | |||||||||
| 总计 | 87610 | 156662 | -14662 | 1581016.84 |
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)