| 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 | 1990 | 1990 | 1971.5 | 1981 | 1990 | 1978.5 | -8.5 | -11 | 15574 | 34334 | -1432 | 308160.05 |
| 焦炭 | 1706 | 1819.5 | 1820 | 1819.5 | 1820 | 1888 | 1819.5 | -68.5 | -68.5 | 2 | 20 | 2 | 36.39 |
| 焦炭 | 1707 | - | - | - | 1856 | 1926 | 1856 | -69.5 | -69.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1708 | - | - | - | 1825 | 1894 | 1825 | -68.5 | -68.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1709 | 1796.5 | 1797 | 1727.5 | 1736 | 1823 | 1756 | -87 | -67 | 166214 | 150104 | 12070 | 2919447.3 |
| 焦炭 | 1710 | - | - | - | 1746 | 1798 | 1746 | -51.5 | -51.5 | 0 | 16 | 0 | 0 |
| 焦炭 | 1711 | - | - | - | 1761 | 1801 | 1761 | -39.5 | -39.5 | 0 | 40 | 0 | 0 |
| 焦炭 | 1712 | 1678 | 1678 | 1678 | 1678 | 1804 | 1678 | -126 | -126 | 2 | 20 | 0 | 33.56 |
| 焦炭 | 1801 | 1703 | 1704 | 1640.5 | 1655 | 1735 | 1667 | -79.5 | -67.5 | 1908 | 3894 | 886 | 31808.13 |
| 焦炭 | 1802 | - | - | - | 1634 | 1700 | 1634 | -66 | -66 | 0 | 8 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1702 | 1702 | 1702 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭小计 | 183700 | 188462 | 11526 | 3259485.43 | |||||||||
| 总计 | 183700 | 188462 | 11526 | 3259485.43 |
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)