| 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 | 1000 | 1015 | 957 | 970 | 1028 | 994.5 | -58 | -33.5 | 26 | 1900 | -18 | 258.64 |
| 焦炭 | 1606 | - | - | - | 919 | 919 | 919 | 0 | 0 | 0 | 76 | 0 | 0 |
| 焦炭 | 1607 | - | - | - | 891 | 891 | 891 | 0 | 0 | 0 | 34 | 0 | 0 |
| 焦炭 | 1608 | 873.5 | 886 | 873.5 | 886 | 891.5 | 877.5 | -5.5 | -14 | 6 | 82 | 0 | 52.66 |
| 焦炭 | 1609 | 919 | 936 | 906 | 913.5 | 930 | 918.5 | -16.5 | -11.5 | 348118 | 223834 | -7216 | 3197951.73 |
| 焦炭 | 1610 | 872.5 | 880 | 861 | 880 | 875 | 869 | 5 | -6 | 16 | 74 | 0 | 139.08 |
| 焦炭 | 1611 | 889.5 | 889.5 | 889 | 889 | 902 | 889 | -13 | -13 | 4 | 44 | -4 | 35.57 |
| 焦炭 | 1612 | 855.5 | 875 | 855.5 | 870 | 883.5 | 870 | -13.5 | -13.5 | 18 | 112 | 0 | 156.68 |
| 焦炭 | 1701 | 888 | 910.5 | 880 | 887.5 | 900.5 | 894 | -13 | -6.5 | 7036 | 16018 | -652 | 62923.07 |
| 焦炭 | 1702 | - | - | - | 940.5 | 947 | 940.5 | -6.5 | -6.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1703 | - | - | - | 889.5 | 895.5 | 889.5 | -6 | -6 | 0 | 26 | 0 | 0 |
| 焦炭 | 1704 | - | - | - | 954 | 960.5 | 954 | -6.5 | -6.5 | 0 | 6 | 0 | 0 |
| 焦炭小计 | 355224 | 242218 | -7890 | 3261517.43 | |||||||||
| 总计 | 355224 | 242218 | -7890 | 3261517.43 |
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)