| 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 | 1972 | 1979 | 1960 | 1974 | 1972 | 1972.5 | 1.5 | 0.5 | 8602 | 26096 | -3764 | 169713.37 |
| 焦炭 | 1706 | 1815.5 | 1816 | 1815.5 | 1816 | 1821 | 1815.5 | -5.5 | -5.5 | 2 | 20 | -2 | 36.31 |
| 焦炭 | 1707 | 1823 | 1823 | 1709.5 | 1779 | 1859 | 1770 | -80 | -88.5 | 6 | 12 | 4 | 106.22 |
| 焦炭 | 1708 | - | - | - | 1719 | 1719 | 1719 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1709 | 1622 | 1678 | 1608 | 1654 | 1624 | 1642.5 | 30.5 | 19 | 222236 | 198082 | 3322 | 3650512.37 |
| 焦炭 | 1710 | - | - | - | 1653 | 1634 | 1653 | 19 | 19 | 0 | 14 | 0 | 0 |
| 焦炭 | 1711 | 1639.5 | 1655 | 1636 | 1655 | 1608 | 1646 | 47 | 38 | 8 | 38 | 0 | 131.71 |
| 焦炭 | 1712 | - | - | - | 1534 | 1523 | 1533.5 | 10.5 | 10.5 | 0 | 18 | 0 | 0 |
| 焦炭 | 1801 | 1547 | 1577 | 1525.5 | 1553 | 1550 | 1553.5 | 2.5 | 3.5 | 2752 | 5786 | -632 | 42764.3 |
| 焦炭 | 1802 | 1556 | 1556 | 1556 | 1556 | 1547 | 1556 | 9 | 9 | 2 | 10 | 2 | 31.12 |
| 焦炭 | 1803 | 1508.5 | 1509 | 1508.5 | 1509 | 1493 | 1508.5 | 15.5 | 15.5 | 2 | 8 | 0 | 30.17 |
| 焦炭小计 | 233610 | 230090 | -1070 | 3863325.57 | |||||||||
| 总计 | 233610 | 230090 | -1070 | 3863325.57 |
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)