| 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 | 1606 | 885.5 | 885.5 | 885.5 | 885.5 | 860 | 885.5 | 25.5 | 25.5 | 2 | 42 | -2 | 17.71 |
| 焦炭 | 1607 | 833 | 833 | 833 | 833 | 802 | 833 | 31 | 31 | 8 | 40 | 0 | 66.64 |
| 焦炭 | 1608 | - | - | - | 849 | 849 | 849 | 0 | 0 | 0 | 72 | 0 | 0 |
| 焦炭 | 1609 | 886 | 902.5 | 880.5 | 888.5 | 866.5 | 891 | 22 | 24.5 | 157788 | 171600 | -11036 | 1406320.17 |
| 焦炭 | 1610 | 846.5 | 854 | 788 | 853.5 | 843 | 835.5 | 10.5 | -7.5 | 102 | 84 | -4 | 852.64 |
| 焦炭 | 1611 | 854 | 854 | 853.5 | 853.5 | 828 | 853.5 | 25.5 | 25.5 | 4 | 50 | 2 | 34.15 |
| 焦炭 | 1612 | 854 | 855 | 854 | 855 | 839.5 | 854.5 | 15.5 | 15 | 4 | 114 | 0 | 34.18 |
| 焦炭 | 1701 | 865 | 880 | 858.5 | 867 | 848 | 869 | 19 | 21 | 4272 | 17140 | -840 | 37127.9 |
| 焦炭 | 1702 | 879 | 879 | 879 | 879 | 840.5 | 879 | 38.5 | 38.5 | 2 | 12 | 0 | 17.58 |
| 焦炭 | 1703 | 878.5 | 880.5 | 878.5 | 878.5 | 856.5 | 879 | 22 | 22.5 | 6 | 24 | -2 | 52.75 |
| 焦炭 | 1704 | - | - | - | 846.5 | 825 | 846.5 | 21.5 | 21.5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1705 | 865 | 869 | 856 | 856 | 852.5 | 863.5 | 3.5 | 11 | 34 | 152 | -10 | 293.7 |
| 焦炭小计 | 162222 | 189334 | -11892 | 1444817.42 | |||||||||
| 总计 | 162222 | 189334 | -11892 | 1444817.42 |
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)