| 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 | 1849.5 | 1850 | 1849.5 | 1850 | 1812 | 1849.5 | 37.5 | 37.5 | 6 | 8 | -6 | 110.98 |
| 焦炭 | 1705 | 1812.5 | 1815 | 1756.5 | 1806 | 1810 | 1781 | -3.5 | -28.5 | 105730 | 124262 | -7960 | 1883500.84 |
| 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 | - | - | - | 1830 | 1859 | 1830 | -29 | -29 | 0 | 8 | 0 | 0 |
| 焦炭 | 1709 | 1754 | 1754 | 1702 | 1742 | 1756 | 1722 | -13.5 | -33.5 | 7466 | 22656 | -226 | 128582.76 |
| 焦炭 | 1710 | - | - | - | 1665 | 1697 | 1664.5 | -32 | -32 | 0 | 16 | 0 | 0 |
| 焦炭 | 1711 | - | - | - | 1737 | 1737 | 1737 | 0 | 0 | 0 | 32 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1672 | 1672 | 1672 | 0 | 0 | 0 | 22 | 0 | 0 |
| 焦炭 | 1801 | 1705 | 1705 | 1660 | 1700 | 1709 | 1678 | -9.5 | -31 | 176 | 1380 | -16 | 2953.76 |
| 焦炭 | 1802 | - | - | - | 1640 | 1670 | 1639.5 | -30 | -30 | 0 | 2 | 0 | 0 |
| 焦炭小计 | 113378 | 148454 | -8208 | 2015148.34 | |||||||||
| 总计 | 113378 | 148454 | -8208 | 2015148.34 |
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)