| 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 | 0 | 0 | 0 | 54 | 0 | 0 |
| 焦炭 | 1609 | 974 | 979.5 | 912.5 | 951 | 969 | 947.5 | -18 | -21.5 | 139662 | 121578 | -17000 | 1323922.76 |
| 焦炭 | 1610 | 923 | 923 | 883.5 | 904.5 | 947 | 903 | -42.5 | -44 | 16 | 62 | -2 | 144.5 |
| 焦炭 | 1611 | 935 | 945.5 | 902 | 902 | 935 | 927.5 | -33 | -7.5 | 8 | 54 | -4 | 74.21 |
| 焦炭 | 1612 | 967 | 969 | 938.5 | 938.5 | 967 | 955 | -28.5 | -12 | 16 | 110 | -12 | 152.85 |
| 焦炭 | 1701 | 1015 | 1023 | 961 | 984.5 | 1007 | 988 | -22.5 | -19 | 18502 | 22334 | -3532 | 182839.65 |
| 焦炭 | 1702 | 990 | 990 | 990 | 990 | 998.5 | 990 | -8.5 | -8.5 | 4 | 12 | 0 | 39.6 |
| 焦炭 | 1703 | - | - | - | 1013 | 1013 | 1012.5 | 0 | 0 | 0 | 24 | 0 | 0 |
| 焦炭 | 1704 | - | - | - | 983 | 983 | 983 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1705 | 1021 | 1025 | 977 | 990 | 1005 | 1004 | -14.5 | -0.5 | 278 | 384 | -26 | 2791.61 |
| 焦炭 | 1706 | - | - | - | 982.5 | 982.5 | 982.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 158486 | 144618 | -20576 | 1509965.18 | |||||||||
| 总计 | 158486 | 144618 | -20576 | 1509965.18 |
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)