| 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 | 1708 | - | - | - | 1854 | 1854 | 1853.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1709 | 1841.5 | 1910 | 1840 | 1906 | 1846 | 1879.5 | 60.5 | 34 | 202528 | 243216 | 826 | 3806948.23 |
| 焦炭 | 1710 | 1851 | 1884 | 1843.5 | 1884 | 1849 | 1858 | 35 | 9 | 30 | 20 | -22 | 557.45 |
| 焦炭 | 1711 | - | - | - | 1881 | 1872 | 1880.5 | 9 | 9 | 0 | 14 | 0 | 0 |
| 焦炭 | 1712 | 1780 | 1800 | 1780 | 1794 | 1791 | 1791 | 3.5 | 0.5 | 6 | 6 | 0 | 107.48 |
| 焦炭 | 1801 | 1741 | 1786 | 1739.5 | 1783 | 1750 | 1768 | 33.5 | 18.5 | 17586 | 56166 | -336 | 310970.72 |
| 焦炭 | 1802 | - | - | - | 1695 | 1695 | 1695 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1741 | 1723 | 1740.5 | 18 | 18 | 0 | 6 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1751 | 1733 | 1750.5 | 18 | 18 | 0 | 6 | 0 | 0 |
| 焦炭 | 1805 | 1663.5 | 1704 | 1662.5 | 1694 | 1662 | 1687 | 32.5 | 25.5 | 334 | 2166 | -62 | 5635.32 |
| 焦炭 | 1806 | - | - | - | 1643 | 1619 | 1643 | 24.5 | 24.5 | 0 | 0 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1643 | 1619 | 1643 | 24.5 | 24.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 220484 | 301610 | 406 | 4124219.2 | |||||||||
| 总计 | 220484 | 301610 | 406 | 4124219.2 |
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)