| 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 | 0 | 0 | 0 |
| 焦炭 | 1705 | 1856.5 | 1908 | 1851 | 1894 | 1872 | 1884 | 22 | 12 | 63796 | 96442 | -3796 | 1202083.28 |
| 焦炭 | 1706 | 1754 | 1795 | 1754 | 1795 | 1853 | 1757 | -57.5 | -95.5 | 34 | 32 | -28 | 597.48 |
| 焦炭 | 1707 | 1824.5 | 1825 | 1824.5 | 1825 | 1881 | 1824.5 | -56.5 | -56.5 | 2 | 12 | 2 | 36.49 |
| 焦炭 | 1708 | 1688 | 1688 | 1688 | 1688 | 1855 | 1688 | -166.5 | -167 | 2 | 14 | 0 | 33.76 |
| 焦炭 | 1709 | 1633 | 1670 | 1629 | 1641 | 1666 | 1648.5 | -25 | -17.5 | 14352 | 34774 | -410 | 236622.87 |
| 焦炭 | 1710 | - | - | - | 1677 | 1677 | 1676.5 | 0 | 0 | 0 | 22 | 0 | 0 |
| 焦炭 | 1711 | - | - | - | 1768 | 1768 | 1768 | 0 | 0 | 0 | 36 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1609 | 1609 | 1608.5 | 0 | 0 | 0 | 22 | 0 | 0 |
| 焦炭 | 1801 | 1583.5 | 1620 | 1583.5 | 1590 | 1624 | 1601.5 | -33.5 | -22 | 690 | 2214 | -46 | 11053.67 |
| 焦炭 | 1802 | - | - | - | 1632 | 1654 | 1631.5 | -22 | -22 | 0 | 8 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1635 | 1657 | 1634.5 | -22 | -22 | 0 | 2 | 0 | 0 |
| 焦炭小计 | 78876 | 133578 | -4278 | 1450427.55 | |||||||||
| 总计 | 78876 | 133578 | -4278 | 1450427.55 |
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)