| 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 | 1705 | 1847 | 1912 | 1846.5 | 1904 | 1890 | 1881 | 14.5 | -8.5 | 3710 | 7186 | -1240 | 69797.31 |
| 焦炭 | 1706 | - | - | - | 1722 | 1722 | 1721.5 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1707 | - | - | - | 1643 | 1650 | 1642.5 | -7 | -7 | 0 | 10 | 0 | 0 |
| 焦炭 | 1708 | - | - | - | 1617 | 1617 | 1617 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1709 | 1568 | 1600 | 1566 | 1599 | 1596 | 1584 | 3 | -12 | 179858 | 204480 | -15264 | 2849196.22 |
| 焦炭 | 1710 | - | - | - | 1597 | 1597 | 1597 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1711 | - | - | - | 1568 | 1568 | 1568 | 0 | 0 | 0 | 38 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1550 | 1550 | 1550 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1801 | 1483 | 1512 | 1479 | 1512 | 1500 | 1494.5 | 12 | -5 | 1456 | 7502 | -132 | 21764.6 |
| 焦炭 | 1802 | - | - | - | 1460 | 1460 | 1460 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1555 | 1555 | 1554.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1532 | 1538 | 1531.5 | -6.5 | -6.5 | 0 | 4 | 0 | 0 |
| 焦炭小计 | 185024 | 219284 | -16636 | 2940758.13 | |||||||||
| 总计 | 185024 | 219284 | -16636 | 2940758.13 |
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)