| 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 | 910.5 | 910.5 | 910.5 | 910.5 | 918 | 910.5 | -7.5 | -7.5 | 2 | 54 | 0 | 18.21 |
| 焦炭 | 1609 | 950 | 964 | 933 | 949.5 | 944.5 | 948 | 5 | 3.5 | 105104 | 126728 | -9986 | 996591.92 |
| 焦炭 | 1610 | 900.5 | 920 | 900.5 | 920 | 905 | 907 | 15 | 2 | 6 | 64 | -4 | 54.42 |
| 焦炭 | 1611 | 928.5 | 932 | 891.5 | 915.5 | 915 | 912.5 | 0.5 | -2.5 | 42 | 58 | 4 | 383.31 |
| 焦炭 | 1612 | 940.5 | 954.5 | 922 | 935.5 | 919 | 944.5 | 16.5 | 25.5 | 76 | 114 | 8 | 718.03 |
| 焦炭 | 1701 | 986 | 1000 | 960 | 981.5 | 971 | 980.5 | 10.5 | 9.5 | 18590 | 21260 | -1312 | 182279.65 |
| 焦炭 | 1702 | 994 | 994 | 968 | 974.5 | 987.5 | 972.5 | -13 | -15 | 14 | 12 | 0 | 136.17 |
| 焦炭 | 1703 | 986 | 986 | 986 | 986 | 986 | 986 | 0 | 0 | 2 | 24 | -2 | 19.72 |
| 焦炭 | 1704 | - | - | - | 957.5 | 957.5 | 957.5 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1705 | 997 | 1001 | 964 | 988.5 | 972 | 982.5 | 16.5 | 10.5 | 240 | 368 | 18 | 2358.96 |
| 焦炭 | 1706 | - | - | - | 961 | 951 | 961 | 10 | 10 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 124076 | 148688 | -11274 | 1182560.39 | |||||||||
| 总计 | 124076 | 148688 | -11274 | 1182560.39 |
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)