| 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 | 1710 | 2049 | 2144 | 2049 | 2144 | 2134 | 2096.5 | 10.5 | -37 | 4 | 10 | 2 | 83.86 |
| 焦炭 | 1711 | 2031 | 2031 | 2011 | 2011 | 2154 | 2021 | -143 | -133 | 6 | 10 | 4 | 121.26 |
| 焦炭 | 1712 | - | - | - | 2053 | 2188 | 2052.5 | -135 | -135 | 0 | 14 | 0 | 0 |
| 焦炭 | 1801 | 2040 | 2064 | 1956 | 2013 | 2063 | 2008 | -50 | -54.5 | 599836 | 297574 | 13428 | 12047695.96 |
| 焦炭 | 1802 | 1972.5 | 1973 | 1972.5 | 1973 | 2006 | 1972.5 | -33 | -33 | 2 | 24 | -2 | 39.45 |
| 焦炭 | 1803 | 1926 | 1926 | 1926 | 1926 | 1976 | 1926 | -49.5 | -49.5 | 2 | 12 | -2 | 38.52 |
| 焦炭 | 1804 | - | - | - | 2011 | 2011 | 2010.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1805 | 1924 | 1924 | 1815 | 1846 | 1934 | 1864 | -88 | -70 | 17576 | 20666 | -116 | 327651.23 |
| 焦炭 | 1806 | - | - | - | 1918 | 1990 | 1918 | -72 | -72 | 0 | 10 | 0 | 0 |
| 焦炭 | 1807 | 1915 | 1915 | 1880.5 | 1881 | 2044 | 1903.5 | -163.5 | -141 | 6 | 8 | -2 | 114.21 |
| 焦炭 | 1808 | 1847.5 | 1848 | 1847.5 | 1848 | 1953 | 1847.5 | -105.5 | -106 | 2 | 4 | 0 | 36.95 |
| 焦炭 | 1809 | 1859.5 | 1860 | 1765 | 1789 | 1860 | 1804 | -70.5 | -55.5 | 228 | 296 | 74 | 4113.25 |
| 焦炭小计 | 617662 | 318638 | 13386 | 12379894.69 | |||||||||
| 总计 | 617662 | 318638 | 13386 | 12379894.69 |
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)