| 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 | - | - | - | 1887 | 1887 | 1886.5 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1705 | 1854.5 | 1869 | 1820 | 1863 | 1805 | 1844 | 58.5 | 39.5 | 101498 | 121574 | -6190 | 1871660.32 |
| 焦炭 | 1706 | - | - | - | 1798 | 1798 | 1797.5 | 0 | 0 | 0 | 56 | 0 | 0 |
| 焦炭 | 1707 | 1824 | 1824 | 1824 | 1824 | 1787 | 1824 | 37 | 37 | 2 | 8 | -2 | 36.48 |
| 焦炭 | 1708 | - | - | - | 1802 | 1766 | 1802 | 36.5 | 36.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1709 | 1720 | 1733 | 1695 | 1712 | 1681 | 1711.5 | 31.5 | 31 | 8982 | 26918 | 416 | 153738.57 |
| 焦炭 | 1710 | 1706.5 | 1733 | 1706.5 | 1733 | 1775 | 1719.5 | -42.5 | -55.5 | 4 | 18 | 0 | 68.78 |
| 焦炭 | 1711 | 1766 | 1766 | 1766 | 1766 | 1733 | 1766 | 33 | 33 | 2 | 34 | 2 | 35.32 |
| 焦炭 | 1712 | - | - | - | 1619 | 1615 | 1618.5 | 3.5 | 3.5 | 0 | 20 | 0 | 0 |
| 焦炭 | 1801 | 1673.5 | 1675 | 1648.5 | 1661 | 1640 | 1664 | 21.5 | 24.5 | 254 | 1402 | 0 | 4227.53 |
| 焦炭 | 1802 | - | - | - | 1713 | 1688 | 1713 | 25 | 25 | 0 | 4 | 0 | 0 |
| 焦炭小计 | 110742 | 150044 | -5774 | 2029767 | |||||||||
| 总计 | 110742 | 150044 | -5774 | 2029767 |
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)