| 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 | 1704 | - | - | - | 1887 | 1887 | 1886.5 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1705 | 1905 | 1908 | 1869.5 | 1890 | 1891 | 1891.5 | -1 | 0.5 | 73952 | 111580 | -7618 | 1399072.99 |
| 焦炭 | 1706 | - | - | - | 1827 | 1827 | 1826.5 | 0 | 0 | 0 | 56 | 0 | 0 |
| 焦炭 | 1707 | 1855 | 1855 | 1855 | 1855 | 1854 | 1855 | 1.5 | 1.5 | 2 | 10 | 2 | 37.1 |
| 焦炭 | 1708 | 1828.5 | 1829 | 1828.5 | 1829 | 1837 | 1828.5 | -8 | -8 | 2 | 14 | 2 | 36.57 |
| 焦炭 | 1709 | 1740.5 | 1750 | 1693 | 1697 | 1751 | 1716.5 | -54.5 | -34.5 | 12720 | 34196 | 0 | 218357.01 |
| 焦炭 | 1710 | 1714 | 1729 | 1714 | 1729 | 1780 | 1719 | -51 | -61 | 6 | 26 | 0 | 103.14 |
| 焦炭 | 1711 | 1836.5 | 1837 | 1740 | 1740 | 1753 | 1768 | -12.5 | 15.5 | 8 | 36 | 0 | 141.46 |
| 焦炭 | 1712 | 1709 | 1709 | 1709 | 1709 | 1692 | 1709 | 17 | 17 | 2 | 22 | 0 | 34.18 |
| 焦炭 | 1801 | 1686.5 | 1694 | 1648 | 1650 | 1696 | 1668 | -46 | -28 | 594 | 1832 | 306 | 9908.03 |
| 焦炭 | 1802 | - | - | - | 1699 | 1727 | 1698.5 | -28.5 | -28.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1702 | 1730 | 1701.5 | -28.5 | -28.5 | 0 | 2 | 0 | 0 |
| 焦炭小计 | 87286 | 147784 | -7308 | 1627690.48 | |||||||||
| 总计 | 87286 | 147784 | -7308 | 1627690.48 |
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)