| 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 | 1886.5 | 1887 | 1886.5 | 1887 | 1887 | 1886.5 | 0 | 0 | 2 | 0 | -2 | 37.73 |
| 焦炭 | 1705 | 1883 | 1905 | 1850 | 1852 | 1892 | 1872 | -39.5 | -19.5 | 84090 | 100238 | -11342 | 1574511.79 |
| 焦炭 | 1706 | 1918.5 | 1919 | 1810 | 1840 | 1827 | 1852.5 | 13 | 26 | 12 | 60 | 4 | 222.33 |
| 焦炭 | 1707 | - | - | - | 1881 | 1855 | 1881 | 26 | 26 | 0 | 10 | 0 | 0 |
| 焦炭 | 1708 | - | - | - | 1855 | 1829 | 1854.5 | 26 | 26 | 0 | 14 | 0 | 0 |
| 焦炭 | 1709 | 1690 | 1711 | 1630 | 1630 | 1717 | 1666 | -86.5 | -50.5 | 19190 | 35184 | 988 | 319716.69 |
| 焦炭 | 1710 | 1729 | 1729 | 1651.5 | 1663 | 1719 | 1676.5 | -56 | -42.5 | 8 | 22 | -4 | 134.12 |
| 焦炭 | 1711 | - | - | - | 1768 | 1768 | 1768 | 0 | 0 | 0 | 36 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1609 | 1709 | 1608.5 | -100.5 | -101 | 0 | 22 | 0 | 0 |
| 焦炭 | 1801 | 1646.5 | 1662 | 1583 | 1583 | 1668 | 1623.5 | -85 | -44.5 | 930 | 2260 | 428 | 15102.63 |
| 焦炭 | 1802 | - | - | - | 1654 | 1699 | 1653.5 | -45 | -45 | 0 | 8 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1657 | 1702 | 1656.5 | -45 | -45 | 0 | 2 | 0 | 0 |
| 焦炭小计 | 104232 | 137856 | -9928 | 1909725.29 | |||||||||
| 总计 | 104232 | 137856 | -9928 | 1909725.29 |
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)