| 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 | - | - | - | 2005 | 2060 | 2005 | -55 | -55 | 0 | 2 | 0 | 0 |
| 焦炭 | 1711 | - | - | - | 1978 | 1978 | 1978 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1712 | 1760 | 1760 | 1760 | 1760 | 1895 | 1760 | -134.5 | -135 | 2 | 14 | 0 | 35.2 |
| 焦炭 | 1801 | 1775.5 | 1779 | 1683 | 1687 | 1813 | 1719 | -126 | -94 | 609954 | 316112 | 20596 | 10485391.53 |
| 焦炭 | 1802 | - | - | - | 1673 | 1764 | 1672.5 | -91 | -91 | 0 | 14 | 0 | 0 |
| 焦炭 | 1803 | - | - | - | 1719 | 1813 | 1719 | -93.5 | -93.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1804 | 1753.5 | 1754 | 1744 | 1744 | 1838 | 1748.5 | -93.5 | -89 | 8 | 12 | 4 | 139.9 |
| 焦炭 | 1805 | 1759 | 1760 | 1691.5 | 1695 | 1770 | 1724 | -75.5 | -46 | 39106 | 28520 | 5208 | 674336.93 |
| 焦炭 | 1806 | 1712.5 | 1721 | 1712.5 | 1721 | 1798 | 1715 | -76.5 | -82.5 | 6 | 10 | 0 | 102.92 |
| 焦炭 | 1807 | - | - | - | 1704 | 1785 | 1703.5 | -81.5 | -81.5 | 0 | 8 | 0 | 0 |
| 焦炭 | 1808 | - | - | - | 1711 | 1793 | 1711 | -82 | -82 | 0 | 0 | 0 | 0 |
| 焦炭 | 1809 | 1720 | 1720 | 1656.5 | 1675 | 1730 | 1693 | -55 | -37 | 676 | 1558 | 206 | 11444.71 |
| 焦炭小计 | 649752 | 346266 | 26014 | 11171451.19 | |||||||||
| 总计 | 649752 | 346266 | 26014 | 11171451.19 |
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)