| 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 | 879 | 933 | 879 | 930 | 878 | 918 | 52 | 40 | 8 | 54 | -2 | 73.44 |
| 焦炭 | 1609 | 930 | 958 | 927 | 952 | 932 | 944.5 | 20 | 12.5 | 128546 | 136714 | -4940 | 1214314.95 |
| 焦炭 | 1610 | 902 | 920.5 | 894 | 919.5 | 889.5 | 905 | 30 | 15.5 | 18 | 68 | -2 | 162.92 |
| 焦炭 | 1611 | 906 | 945 | 906 | 945 | 901 | 915 | 44 | 14 | 12 | 54 | 4 | 109.83 |
| 焦炭 | 1612 | 910 | 947.5 | 910 | 947.5 | 909 | 919 | 38.5 | 10 | 64 | 106 | 0 | 588.29 |
| 焦炭 | 1701 | 935 | 991.5 | 935 | 988 | 938 | 971 | 50 | 33 | 16554 | 22572 | 3512 | 160771.61 |
| 焦炭 | 1702 | 982 | 991 | 982 | 991 | 926.5 | 987.5 | 64.5 | 61 | 6 | 12 | 0 | 59.26 |
| 焦炭 | 1703 | 965.5 | 997 | 965.5 | 995.5 | 952.5 | 986 | 43 | 33.5 | 6 | 26 | 0 | 59.16 |
| 焦炭 | 1704 | - | - | - | 957.5 | 925 | 957.5 | 32.5 | 32.5 | 0 | 6 | 0 | 0 |
| 焦炭 | 1705 | 958 | 992.5 | 937 | 988 | 932.5 | 972 | 55.5 | 39.5 | 272 | 350 | 56 | 2644.22 |
| 焦炭 | 1706 | - | - | - | 951 | 912.5 | 951 | 38.5 | 38.5 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 145486 | 159962 | -1372 | 1378783.68 | |||||||||
| 总计 | 145486 | 159962 | -1372 | 1378783.68 |
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)