| 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 | 2032 | 2032 | 2032 | 2032 | 1983 | 2032 | 49.5 | 49.5 | 2 | 6 | 0 | 40.64 |
| 焦炭 | 1711 | 2045.5 | 2046 | 2045.5 | 2046 | 1990 | 2045.5 | 55.5 | 55.5 | 2 | 6 | 0 | 40.91 |
| 焦炭 | 1712 | 1938 | 1970 | 1938 | 1959 | 1939 | 1962 | 19.5 | 23 | 28 | 16 | -16 | 549.48 |
| 焦炭 | 1801 | 1875 | 1959 | 1841 | 1945 | 1922 | 1900 | 23.5 | -21.5 | 498060 | 254798 | -39212 | 9463170.89 |
| 焦炭 | 1802 | 1876 | 1920 | 1876 | 1905 | 1863 | 1898 | 42.5 | 35.5 | 20 | 24 | 0 | 379.63 |
| 焦炭 | 1803 | - | - | - | 1976 | 1940 | 1976 | 36.5 | 36.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1899 | 1899 | 1899 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1805 | 1760 | 1815 | 1717 | 1804 | 1785 | 1765.5 | 18.5 | -19.5 | 9960 | 17628 | -3824 | 175867.05 |
| 焦炭 | 1806 | - | - | - | 1788 | 1788 | 1788 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1741 | 1760 | 1741 | -19 | -19 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | 1802.5 | 1803 | 1802.5 | 1803 | 1750 | 1802.5 | 53 | 53 | 2 | 2 | 0 | 36.05 |
| 焦炭 | 1809 | 1712 | 1750 | 1670 | 1750 | 1711 | 1709.5 | 38.5 | -1.5 | 236 | 336 | -122 | 4035.38 |
| 焦炭小计 | 508310 | 272856 | -43174 | 9644120.03 | |||||||||
| 总计 | 508310 | 272856 | -43174 | 9644120.03 |
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)