| 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 | 1604 | 773.5 | 773.5 | 722 | 744 | 747.5 | 746.5 | -3.5 | -1 | 46 | 66 | 0 | 343.4 |
| 焦炭 | 1605 | 768.5 | 786.5 | 763.5 | 774.5 | 766.5 | 779 | 8 | 12.5 | 482498 | 88554 | -1520 | 3759933.9 |
| 焦炭 | 1606 | 759 | 759 | 740.5 | 741 | 742.5 | 751 | -1.5 | 8.5 | 54 | 88 | 4 | 405.73 |
| 焦炭 | 1607 | 744 | 744 | 743.5 | 743.5 | 750.5 | 743.5 | -7 | -7 | 4 | 38 | 2 | 29.75 |
| 焦炭 | 1608 | - | - | - | 749 | 749 | 749 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1609 | 758 | 776.5 | 750 | 765.5 | 757 | 767 | 8.5 | 10 | 147016 | 75556 | 3156 | 1127728.85 |
| 焦炭 | 1610 | 755.5 | 755.5 | 755.5 | 755.5 | 744.5 | 755.5 | 11 | 11 | 2 | 22 | 2 | 15.11 |
| 焦炭 | 1611 | 753.5 | 753.5 | 753.5 | 753.5 | 760 | 753.5 | -6.5 | -6.5 | 2 | 10 | 0 | 15.07 |
| 焦炭 | 1612 | 769 | 771 | 759.5 | 761.5 | 752.5 | 765.5 | 9 | 13 | 22 | 34 | 12 | 168.43 |
| 焦炭 | 1701 | 753.5 | 768.5 | 746 | 759.5 | 751.5 | 760 | 8 | 8.5 | 1830 | 3482 | 366 | 13910.58 |
| 焦炭 | 1702 | - | - | - | 749.5 | 749.5 | 749.5 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1703 | - | - | - | 754 | 746 | 754 | 8 | 8 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 631474 | 167870 | 2022 | 4902550.82 | |||||||||
| 总计 | 631474 | 167870 | 2022 | 4902550.82 |
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)