| 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 | 1607 | - | - | - | 871 | 871 | 871 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1608 | - | - | - | 878 | 878 | 878 | 0 | 0 | 0 | 56 | 0 | 0 |
| 焦炭 | 1609 | 938 | 941.5 | 914 | 937.5 | 914.5 | 931 | 23 | 16.5 | 145968 | 147704 | -15568 | 1359065.49 |
| 焦炭 | 1610 | 900 | 903 | 894.5 | 903 | 879 | 896.5 | 24 | 17.5 | 14 | 70 | 0 | 125.55 |
| 焦炭 | 1611 | 890 | 890 | 890 | 890 | 864 | 890 | 26 | 26 | 2 | 46 | 0 | 17.8 |
| 焦炭 | 1612 | 900 | 900 | 900 | 900 | 882 | 900 | 18 | 18 | 2 | 108 | 0 | 18 |
| 焦炭 | 1701 | 918 | 929.5 | 901.5 | 927 | 895.5 | 916.5 | 31.5 | 21 | 8796 | 19056 | 112 | 80618.3 |
| 焦炭 | 1702 | - | - | - | 905.5 | 885 | 905.5 | 20.5 | 20.5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1703 | 942 | 943.5 | 942 | 943.5 | 894.5 | 942.5 | 49 | 48 | 6 | 28 | 4 | 56.55 |
| 焦炭 | 1704 | - | - | - | 936 | 888.5 | 936 | 47.5 | 47.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1705 | 906.5 | 924 | 901 | 920.5 | 905 | 915 | 15.5 | 10 | 86 | 270 | 42 | 786.98 |
| 焦炭 | 1706 | - | - | - | 895.5 | 895.5 | 895.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 154874 | 167356 | -15410 | 1440688.67 | |||||||||
| 总计 | 154874 | 167356 | -15410 | 1440688.67 |
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)