| 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 | - | - | - | 2080 | 2080 | 2080 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1711 | 1941 | 1941 | 1941 | 1941 | 2046 | 1941 | -104.5 | -105 | 2 | 6 | 0 | 38.82 |
| 焦炭 | 1712 | - | - | - | 1781 | 1877 | 1781 | -95.5 | -95.5 | 0 | 16 | 0 | 0 |
| 焦炭 | 1801 | 1802 | 1854 | 1783.5 | 1791 | 1843 | 1815.5 | -52.5 | -27.5 | 476908 | 293312 | 7038 | 8660366.09 |
| 焦炭 | 1802 | - | - | - | 1776 | 1802 | 1775.5 | -26.5 | -26.5 | 0 | 22 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1789 | 1789 | 1788.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1734 | 1760 | 1734 | -26 | -26 | 0 | 10 | 0 | 0 |
| 焦炭 | 1805 | 1709 | 1730 | 1668 | 1677 | 1717 | 1693.5 | -40.5 | -23.5 | 10928 | 21172 | 1440 | 185103.48 |
| 焦炭 | 1806 | - | - | - | 1788 | 1788 | 1788 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1670 | 1693 | 1670 | -23 | -23 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | 1677.5 | 1678 | 1677.5 | 1678 | 1703 | 1677.5 | -25 | -25 | 2 | 0 | -2 | 33.55 |
| 焦炭 | 1809 | 1626 | 1678 | 1620 | 1631 | 1651 | 1647.5 | -20 | -3 | 534 | 824 | 302 | 8800.18 |
| 焦炭小计 | 488374 | 315394 | 8778 | 8854342.12 | |||||||||
| 总计 | 488374 | 315394 | 8778 | 8854342.12 |
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)