| 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 | 1707 | - | - | - | 1644 | 1644 | 1643.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1708 | - | - | - | 1854 | 1854 | 1853.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1709 | 1831 | 1885 | 1822.5 | 1875 | 1819 | 1857 | 56.5 | 38.5 | 189056 | 257816 | -9956 | 3511554.23 |
| 焦炭 | 1710 | 1872.5 | 1873 | 1872.5 | 1873 | 1814 | 1872.5 | 59 | 59 | 2 | 22 | 2 | 37.45 |
| 焦炭 | 1711 | - | - | - | 1872 | 1813 | 1871.5 | 58.5 | 58.5 | 0 | 14 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1813 | 1756 | 1813 | 57 | 57 | 0 | 6 | 0 | 0 |
| 焦炭 | 1801 | 1749 | 1797 | 1743 | 1787 | 1737 | 1772 | 50.5 | 35.5 | 18980 | 49794 | 994 | 336415.12 |
| 焦炭 | 1802 | - | - | - | 1719 | 1719 | 1718.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1747 | 1712 | 1746.5 | 34.5 | 34.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1751 | 1751 | 1751 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1805 | 1650 | 1704 | 1650 | 1693 | 1656 | 1680.5 | 37.5 | 25 | 298 | 2194 | 24 | 5008.47 |
| 焦炭 | 1806 | - | - | - | 1637 | 1613 | 1636.5 | 24 | 24 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 208336 | 309868 | -8936 | 3853015.27 | |||||||||
| 总计 | 208336 | 309868 | -8936 | 3853015.27 |
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)