| 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 | 1605 | 900 | 937.5 | 900 | 937.5 | 884.5 | 929.5 | 53 | 45 | 12776 | 8746 | -288 | 118799.45 |
| 焦炭 | 1606 | 922 | 928.5 | 912.5 | 928.5 | 876 | 921 | 52.5 | 45 | 22 | 74 | -2 | 202.69 |
| 焦炭 | 1607 | 938.5 | 957.5 | 938.5 | 957.5 | 907 | 943 | 50.5 | 36 | 8 | 40 | 0 | 75.46 |
| 焦炭 | 1608 | 940.5 | 940.5 | 940.5 | 940.5 | 903.5 | 940.5 | 37 | 37 | 2 | 76 | 0 | 18.81 |
| 焦炭 | 1609 | 975 | 1008 | 971.5 | 1008 | 951 | 988 | 57 | 37 | 2078598 | 262166 | -6324 | 20541769.42 |
| 焦炭 | 1610 | 937.5 | 971.5 | 924 | 971.5 | 917 | 947.5 | 54.5 | 30.5 | 70 | 78 | 6 | 663.56 |
| 焦炭 | 1611 | 946 | 979 | 946 | 979 | 925 | 959.5 | 54 | 34.5 | 12 | 40 | 0 | 115.17 |
| 焦炭 | 1612 | 955 | 970 | 955 | 969.5 | 935 | 963.5 | 34.5 | 28.5 | 26 | 104 | 0 | 250.51 |
| 焦炭 | 1701 | 991 | 1030 | 990 | 1030 | 972 | 1005.5 | 58 | 33.5 | 38784 | 15216 | 3170 | 390155.89 |
| 焦炭 | 1702 | - | - | - | 984.5 | 952 | 984.5 | 32.5 | 32.5 | 0 | 10 | 0 | 0 |
| 焦炭 | 1703 | - | - | - | 1024 | 989.5 | 1023.5 | 34 | 34 | 0 | 2 | 0 | 0 |
| 焦炭 | 1704 | - | - | - | 992 | 992 | 992 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 2130298 | 286552 | -3438 | 21052050.96 | |||||||||
| 总计 | 2130298 | 286552 | -3438 | 21052050.96 |
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)