| 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 | 1909.5 | 1916 | 1872 | 1901 | 1916 | 1891.5 | -15 | -24 | 39390 | 55454 | -12010 | 745070.37 |
| 焦炭 | 1706 | 1867.5 | 1868 | 1791.5 | 1799 | 1850 | 1814 | -51.5 | -36 | 8 | 22 | 2 | 145.12 |
| 焦炭 | 1707 | - | - | - | 1807 | 1842 | 1806.5 | -35.5 | -35.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1708 | 1816.5 | 1823 | 1816.5 | 1823 | 1817 | 1819.5 | 6 | 3 | 4 | 8 | 0 | 72.78 |
| 焦炭 | 1709 | 1760.5 | 1798 | 1722 | 1777 | 1743 | 1755 | 34 | 12 | 81332 | 89288 | 17474 | 1427401.25 |
| 焦炭 | 1710 | - | - | - | 1752 | 1752 | 1752 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1711 | 1743 | 1743 | 1743 | 1743 | 1743 | 1743 | 0 | 0 | 2 | 40 | 0 | 34.86 |
| 焦炭 | 1712 | 1645.5 | 1646 | 1645.5 | 1646 | 1621 | 1645.5 | 24.5 | 24.5 | 4 | 20 | 0 | 65.82 |
| 焦炭 | 1801 | 1665 | 1700 | 1651 | 1690 | 1660 | 1672.5 | 30.5 | 13 | 480 | 2588 | 38 | 8029.43 |
| 焦炭 | 1802 | - | - | - | 1664 | 1652 | 1664 | 12.5 | 12.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1635 | 1622 | 1634.5 | 12.5 | 12.5 | 0 | 6 | 0 | 0 |
| 焦炭小计 | 121220 | 147458 | 5504 | 2180819.63 | |||||||||
| 总计 | 121220 | 147458 | 5504 | 2180819.63 |
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)