| 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 | - | - | - | 746.5 | 746.5 | 746.5 | 0 | 0 | 0 | 66 | 0 | 0 |
| 焦炭 | 1605 | 776 | 779 | 748.5 | 756 | 779 | 763 | -23 | -16 | 417848 | 76746 | -11808 | 3189032.3 |
| 焦炭 | 1606 | 732 | 735.5 | 721 | 721 | 751 | 730 | -30 | -21 | 14 | 88 | 0 | 102.24 |
| 焦炭 | 1607 | - | - | - | 743.5 | 743.5 | 743.5 | 0 | 0 | 0 | 38 | 0 | 0 |
| 焦炭 | 1608 | - | - | - | 735 | 749 | 735 | -14 | -14 | 0 | 12 | 0 | 0 |
| 焦炭 | 1609 | 764 | 770 | 741.5 | 749 | 767 | 755.5 | -18 | -11.5 | 212538 | 82516 | 6960 | 1606026.25 |
| 焦炭 | 1610 | - | - | - | 744.5 | 755.5 | 744.5 | -11 | -11 | 0 | 22 | 0 | 0 |
| 焦炭 | 1611 | - | - | - | 742.5 | 753.5 | 742.5 | -11 | -11 | 0 | 10 | 0 | 0 |
| 焦炭 | 1612 | - | - | - | 754.5 | 765.5 | 754.5 | -11 | -11 | 0 | 34 | 0 | 0 |
| 焦炭 | 1701 | 759.5 | 762 | 737.5 | 744 | 760 | 752 | -16 | -8 | 1506 | 3484 | 2 | 11328.28 |
| 焦炭 | 1702 | 735 | 735 | 735 | 735 | 749.5 | 735 | -14.5 | -14.5 | 4 | 4 | -4 | 29.4 |
| 焦炭 | 1703 | - | - | - | 739.5 | 754 | 739.5 | -14.5 | -14.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 631910 | 163020 | -4850 | 4806518.47 | |||||||||
| 总计 | 631910 | 163020 | -4850 | 4806518.47 |
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)