| 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 | 1938.5 | 1964 | 1931.5 | 1938 | 1917 | 1943 | 21 | 26.5 | 196168 | 223812 | -4776 | 3811568.87 |
| 焦炭 | 1710 | 1929 | 1929 | 1929 | 1929 | 1918 | 1929 | 11.5 | 11.5 | 2 | 18 | 0 | 38.58 |
| 焦炭 | 1711 | 1844 | 1908 | 1844 | 1908 | 1917 | 1876 | -9 | -41 | 4 | 14 | 0 | 75.04 |
| 焦炭 | 1712 | - | - | - | 1788 | 1827 | 1788 | -39 | -39 | 0 | 8 | 0 | 0 |
| 焦炭 | 1801 | 1848 | 1888 | 1819 | 1838 | 1819 | 1857.5 | 19.5 | 39 | 70428 | 89108 | 424 | 1308264.82 |
| 焦炭 | 1802 | - | - | - | 1772 | 1772 | 1772 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1773 | 1773 | 1772.5 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1889 | 1850 | 1889 | 39.5 | 39.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1805 | 1729 | 1785 | 1729 | 1745 | 1719 | 1758 | 26 | 39 | 460 | 2278 | -62 | 8088.32 |
| 焦炭 | 1806 | - | - | - | 1742 | 1703 | 1741.5 | 38.5 | 38.5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1764 | 1725 | 1764 | 39 | 39 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 267062 | 315258 | -4414 | 5128035.63 | |||||||||
| 总计 | 267062 | 315258 | -4414 | 5128035.63 |
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)