| 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 | 1980.5 | 1988 | 1923.5 | 1933 | 1979 | 1956 | -46 | -22.5 | 25146 | 32438 | -1896 | 491899.18 |
| 焦炭 | 1706 | 1869.5 | 1870 | 1766 | 1766 | 1820 | 1817.5 | -53.5 | -2 | 4 | 20 | 0 | 72.71 |
| 焦炭 | 1707 | - | - | - | 1854 | 1856 | 1854 | -2 | -2 | 0 | 8 | 0 | 0 |
| 焦炭 | 1708 | 1718 | 1720 | 1718 | 1719 | 1825 | 1718.5 | -106 | -107 | 46 | 6 | -2 | 790.57 |
| 焦炭 | 1709 | 1734 | 1754 | 1631.5 | 1634 | 1756 | 1684 | -122.5 | -72 | 195494 | 159662 | 9558 | 3292171.56 |
| 焦炭 | 1710 | 1688 | 1688 | 1686 | 1686 | 1746 | 1687 | -60 | -59 | 4 | 16 | 0 | 67.48 |
| 焦炭 | 1711 | 1679 | 1679 | 1656 | 1656 | 1761 | 1667.5 | -105 | -93.5 | 4 | 40 | 0 | 66.7 |
| 焦炭 | 1712 | 1581 | 1581 | 1581 | 1581 | 1678 | 1581 | -97 | -97 | 2 | 20 | 0 | 31.62 |
| 焦炭 | 1801 | 1652 | 1669 | 1568 | 1568 | 1667 | 1603 | -99 | -64 | 1800 | 4404 | 510 | 28855.51 |
| 焦炭 | 1802 | 1570.5 | 1571 | 1570.5 | 1571 | 1634 | 1570.5 | -63.5 | -63.5 | 2 | 8 | 0 | 31.41 |
| 焦炭 | 1803 | - | - | - | 1636 | 1702 | 1636 | -66 | -66 | 0 | 10 | 0 | 0 |
| 焦炭小计 | 222502 | 196632 | 8170 | 3813986.74 | |||||||||
| 总计 | 222502 | 196632 | 8170 | 3813986.74 |
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)