| 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 | 1930 | 1999 | 1930 | 1982 | 1892 | 1961.5 | 90.5 | 70 | 35432 | 52110 | -3344 | 695125.24 |
| 焦炭 | 1706 | 1936.5 | 1937 | 1936.5 | 1937 | 1814 | 1936.5 | 122.5 | 122.5 | 4 | 20 | -2 | 77.46 |
| 焦炭 | 1707 | - | - | - | 1928 | 1807 | 1928 | 121.5 | 121.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1708 | - | - | - | 1942 | 1820 | 1942 | 122.5 | 122.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1709 | 1820 | 1909 | 1808.5 | 1897 | 1755 | 1870.5 | 141.5 | 115.5 | 102366 | 108774 | 19486 | 1914807.56 |
| 焦炭 | 1710 | 1909.5 | 1910 | 1880 | 1880 | 1752 | 1890.5 | 128 | 138.5 | 6 | 16 | 0 | 113.43 |
| 焦炭 | 1711 | 1870.5 | 1871 | 1870.5 | 1871 | 1743 | 1870.5 | 127.5 | 127.5 | 2 | 40 | 0 | 37.41 |
| 焦炭 | 1712 | - | - | - | 1766 | 1646 | 1765.5 | 120 | 120 | 0 | 20 | 0 | 0 |
| 焦炭 | 1801 | 1728.5 | 1807 | 1728.5 | 1796 | 1673 | 1773 | 123 | 100.5 | 786 | 2790 | 202 | 13937.6 |
| 焦炭 | 1802 | - | - | - | 1764 | 1664 | 1763.5 | 99.5 | 99.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1803 | 1751 | 1751 | 1703 | 1703 | 1635 | 1738 | 68.5 | 103.5 | 12 | 10 | 4 | 208.61 |
| 焦炭小计 | 138608 | 163804 | 16346 | 2624307.31 | |||||||||
| 总计 | 138608 | 163804 | 16346 | 2624307.31 |
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)