| 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 | 2045 | 2099 | 2035 | 2090 | 2050 | 2067.5 | 40 | 17.5 | 142272 | 162426 | -8846 | 2942170.92 |
| 焦炭 | 1710 | 2059.5 | 2060 | 2049 | 2049 | 1947 | 2056 | 102.5 | 109.5 | 6 | 18 | 2 | 123.36 |
| 焦炭 | 1711 | - | - | - | 2076 | 1965 | 2075.5 | 110.5 | 110.5 | 0 | 14 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 2071 | 1961 | 2070.5 | 110 | 110 | 0 | 8 | 0 | 0 |
| 焦炭 | 1801 | 1970 | 2052 | 1956.5 | 2045 | 1975 | 2013 | 70.5 | 38.5 | 173564 | 179842 | 60500 | 3494227.77 |
| 焦炭 | 1802 | - | - | - | 1919 | 1882 | 1918.5 | 36.5 | 36.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1917 | 1881 | 1917 | 36.5 | 36.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 2090 | 2051 | 2090 | 39.5 | 39.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1805 | 1849.5 | 1928 | 1842 | 1924 | 1850 | 1894 | 74.5 | 44.5 | 1166 | 3024 | 106 | 22085.46 |
| 焦炭 | 1806 | 1899 | 1899 | 1842.5 | 1843 | 1815 | 1870.5 | 28 | 56 | 4 | 6 | 2 | 74.83 |
| 焦炭 | 1807 | 1791.5 | 1889 | 1791.5 | 1889 | 1811 | 1839.5 | 77.5 | 28.5 | 12 | 4 | 2 | 220.78 |
| 焦炭小计 | 317024 | 345364 | 51766 | 6458903.12 | |||||||||
| 总计 | 317024 | 345364 | 51766 | 6458903.12 |
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)