| 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 | - | - | - | 2060 | 2171 | 2060 | -110.5 | -111 | 0 | 2 | 0 | 0 |
| 焦炭 | 1711 | - | - | - | 2025 | 2025 | 2025 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1712 | - | - | - | 1781 | 1781 | 1781 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1801 | 1810.5 | 1899 | 1803.5 | 1891 | 1799 | 1849.5 | 92 | 51 | 571200 | 289918 | -13348 | 10564474.38 |
| 焦炭 | 1802 | 1830 | 1830 | 1805.5 | 1806 | 1759 | 1817.5 | 46.5 | 58.5 | 4 | 22 | 0 | 72.71 |
| 焦炭 | 1803 | - | - | - | 1799 | 1742 | 1799 | 57.5 | 57.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1804 | 1795.5 | 1796 | 1786.5 | 1787 | 1689 | 1792.5 | 98 | 104 | 6 | 10 | 0 | 107.55 |
| 焦炭 | 1805 | 1713 | 1777 | 1689.5 | 1762 | 1685 | 1732.5 | 77 | 47.5 | 15462 | 19920 | -1384 | 267887.44 |
| 焦炭 | 1806 | - | - | - | 1780 | 1780 | 1779.5 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1807 | - | - | - | 1709 | 1662 | 1708.5 | 46.5 | 46.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1717 | 1670 | 1716.5 | 47 | 47 | 0 | 0 | 0 | 0 |
| 焦炭 | 1809 | 1668 | 1720 | 1647 | 1709 | 1635 | 1685 | 74 | 50.5 | 442 | 1112 | 112 | 7449.43 |
| 焦炭小计 | 587114 | 311034 | -14620 | 10839991.51 | |||||||||
| 总计 | 587114 | 311034 | -14620 | 10839991.51 |
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)