| 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 | 0 | 0 | 0 | 42 | 0 | 0 |
| 焦炭 | 1607 | 845 | 859.5 | 782 | 813.5 | 835.5 | 828 | -22 | -7.5 | 28 | 4 | -8 | 231.89 |
| 焦炭 | 1608 | 807.5 | 807.5 | 801.5 | 804 | 822.5 | 803.5 | -18.5 | -19 | 12 | 64 | -6 | 96.47 |
| 焦炭 | 1609 | 829 | 842 | 828 | 836 | 852 | 834 | -16 | -18 | 125236 | 181132 | -10132 | 1044947.62 |
| 焦炭 | 1610 | - | - | - | 810 | 821.5 | 810 | -11.5 | -11.5 | 0 | 78 | 0 | 0 |
| 焦炭 | 1611 | - | - | - | 812 | 812 | 812 | 0 | 0 | 0 | 42 | 0 | 0 |
| 焦炭 | 1612 | - | - | - | 827 | 827 | 827 | 0 | 0 | 0 | 114 | 0 | 0 |
| 焦炭 | 1701 | 824.5 | 828 | 815 | 817 | 834 | 819.5 | -17 | -14.5 | 4240 | 16424 | -784 | 34756.88 |
| 焦炭 | 1702 | - | - | - | 854.5 | 854.5 | 854.5 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1703 | 835.5 | 835.5 | 835.5 | 835.5 | 848 | 835.5 | -12.5 | -12.5 | 2 | 26 | 0 | 16.71 |
| 焦炭 | 1704 | - | - | - | 846.5 | 846.5 | 846.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1705 | 824 | 835 | 824 | 826 | 837.5 | 826.5 | -11.5 | -11 | 20 | 182 | -6 | 165.33 |
| 焦炭小计 | 129538 | 198126 | -10936 | 1080214.9 | |||||||||
| 总计 | 129538 | 198126 | -10936 | 1080214.9 |
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)