| 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 | 1984 | 1996 | 1974 | 1988 | 1962 | 1984.5 | 26.5 | 23 | 21522 | 44754 | -7356 | 427161.29 |
| 焦炭 | 1706 | - | - | - | 1937 | 1937 | 1936.5 | 0 | 0 | 0 | 20 | 0 | 0 |
| 焦炭 | 1707 | 1974.5 | 1975 | 1974.5 | 1975 | 1928 | 1974.5 | 46.5 | 46.5 | 2 | 8 | 0 | 39.49 |
| 焦炭 | 1708 | - | - | - | 1942 | 1942 | 1942 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1709 | 1900 | 1920 | 1881 | 1915 | 1871 | 1901 | 44.5 | 30.5 | 92448 | 121474 | 12700 | 1757728.11 |
| 焦炭 | 1710 | 1919.5 | 1920 | 1919.5 | 1920 | 1891 | 1919.5 | 29 | 29 | 2 | 16 | 0 | 38.39 |
| 焦炭 | 1711 | - | - | - | 1871 | 1871 | 1870.5 | 0 | 0 | 0 | 40 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1804 | 1766 | 1804 | 38.5 | 38.5 | 0 | 20 | 0 | 0 |
| 焦炭 | 1801 | 1809.5 | 1819 | 1782 | 1807 | 1773 | 1800 | 34 | 27 | 462 | 2778 | -12 | 8317.02 |
| 焦炭 | 1802 | - | - | - | 1764 | 1764 | 1763.5 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1803 | 1779.5 | 1780 | 1779.5 | 1780 | 1738 | 1779.5 | 41.5 | 41.5 | 2 | 10 | 0 | 35.59 |
| 焦炭小计 | 114438 | 169136 | 5332 | 2193319.89 | |||||||||
| 总计 | 114438 | 169136 | 5332 | 2193319.89 |
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)