| 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 | 2060 | 2060 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1711 | 1978 | 1978 | 1978 | 1978 | 2150 | 1978 | -172 | -172 | 2 | 4 | 0 | 39.56 |
| 焦炭 | 1712 | 1890.5 | 1921 | 1834.5 | 1858 | 1891 | 1894.5 | -32.5 | 4 | 82 | 14 | -2 | 1553.63 |
| 焦炭 | 1801 | 1895.5 | 1898 | 1803 | 1819 | 1921 | 1839.5 | -102 | -81.5 | 734610 | 295448 | 3540 | 13514887.46 |
| 焦炭 | 1802 | 1845.5 | 1846 | 1800 | 1804 | 1884 | 1815 | -79.5 | -68.5 | 14 | 14 | -4 | 254.12 |
| 焦炭 | 1803 | - | - | - | 1799 | 1799 | 1799 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1804 | - | - | - | 1824 | 1893 | 1824 | -68.5 | -68.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1805 | 1796 | 1796 | 1711 | 1745 | 1792 | 1742.5 | -46.5 | -49 | 21454 | 20600 | 2374 | 373932.74 |
| 焦炭 | 1806 | 1770 | 1770 | 1770 | 1770 | 1780 | 1770 | -9.5 | -9.5 | 2 | 10 | 0 | 35.4 |
| 焦炭 | 1807 | - | - | - | 1758 | 1767 | 1757.5 | -9 | -9 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1766 | 1775 | 1765.5 | -9 | -9 | 0 | 0 | 0 | 0 |
| 焦炭 | 1809 | 1708 | 1720 | 1669 | 1699 | 1732 | 1695.5 | -33 | -36 | 524 | 1308 | 122 | 8885.36 |
| 焦炭小计 | 756688 | 317426 | 6030 | 13899588.27 | |||||||||
| 总计 | 756688 | 317426 | 6030 | 13899588.27 |
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)