| 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 | 2000 | 2000 | 1965 | 1965 | 2105 | 1982.5 | -140 | -123 | 4 | 6 | -4 | 79.3 |
| 焦炭 | 1711 | 1990 | 1990 | 1990 | 1990 | 2021 | 1990 | -31 | -31 | 4 | 6 | -4 | 79.6 |
| 焦炭 | 1712 | 1925 | 1968 | 1925 | 1968 | 2017 | 1939 | -49 | -77.5 | 66 | 32 | 18 | 1279.79 |
| 焦炭 | 1801 | 1980.5 | 1998 | 1858 | 1875 | 1997 | 1921.5 | -121.5 | -75 | 605406 | 294010 | -686 | 11634272.14 |
| 焦炭 | 1802 | 1862.5 | 1863 | 1862.5 | 1863 | 1961 | 1862.5 | -98.5 | -98.5 | 2 | 24 | 0 | 37.25 |
| 焦炭 | 1803 | - | - | - | 1940 | 1940 | 1939.5 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1899 | 1999 | 1899 | -100 | -100 | 0 | 10 | 0 | 0 |
| 焦炭 | 1805 | 1842 | 1846 | 1738.5 | 1754 | 1848 | 1785 | -94 | -63 | 13872 | 21452 | 2632 | 247673.87 |
| 焦炭 | 1806 | 1811.5 | 1812 | 1765 | 1765 | 1918 | 1788 | -153 | -130 | 4 | 10 | 0 | 71.53 |
| 焦炭 | 1807 | - | - | - | 1760 | 1888 | 1760 | -127.5 | -128 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | 1750 | 1750 | 1749.5 | 1750 | 1847 | 1749.5 | -97.5 | -97.5 | 4 | 2 | -2 | 69.99 |
| 焦炭 | 1809 | 1762.5 | 1782 | 1689 | 1700 | 1778 | 1711 | -77.5 | -66.5 | 316 | 458 | 142 | 5407.52 |
| 焦炭小计 | 619678 | 316030 | 2096 | 11888970.99 | |||||||||
| 总计 | 619678 | 316030 | 2096 | 11888970.99 |
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)