| 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 | - | - | - | 737 | 746.5 | 737 | -9.5 | -9.5 | 0 | 66 | 0 | 0 |
| 焦炭 | 1605 | 755 | 768 | 753 | 767 | 763 | 762 | 4 | -1 | 214296 | 66508 | -10238 | 1633605.91 |
| 焦炭 | 1606 | - | - | - | 730 | 730 | 730 | 0 | 0 | 0 | 88 | 0 | 0 |
| 焦炭 | 1607 | - | - | - | 743 | 743.5 | 743 | -0.5 | -0.5 | 0 | 38 | 0 | 0 |
| 焦炭 | 1608 | - | - | - | 734.5 | 735 | 734.5 | -0.5 | -0.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1609 | 749 | 764.5 | 748.5 | 764 | 755.5 | 757 | 8.5 | 1.5 | 139254 | 85302 | 2786 | 1054678.49 |
| 焦炭 | 1610 | - | - | - | 744.5 | 744.5 | 744.5 | 0 | 0 | 0 | 22 | 0 | 0 |
| 焦炭 | 1611 | - | - | - | 743.5 | 742.5 | 743.5 | 1 | 1 | 0 | 10 | 0 | 0 |
| 焦炭 | 1612 | - | - | - | 755.5 | 754.5 | 755.5 | 1 | 1 | 0 | 34 | 0 | 0 |
| 焦炭 | 1701 | 748 | 758.5 | 747 | 758.5 | 752 | 753 | 6.5 | 1 | 566 | 3572 | 88 | 4262.26 |
| 焦炭 | 1702 | - | - | - | 738.5 | 735 | 738.5 | 3.5 | 3.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1703 | - | - | - | 740 | 739.5 | 740 | 0.5 | 0.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 354116 | 155656 | -7364 | 2692546.66 | |||||||||
| 总计 | 354116 | 155656 | -7364 | 2692546.66 |
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)