| 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 | 1608 | 941 | 941 | 940 | 940 | 957.5 | 940 | -17.5 | -17.5 | 6 | 38 | -6 | 56.42 |
| 焦炭 | 1609 | 961 | 983.5 | 948 | 957 | 989 | 963.5 | -32 | -25.5 | 141684 | 106992 | -12442 | 1365279.4 |
| 焦炭 | 1610 | 944.5 | 955.5 | 937 | 948.5 | 977.5 | 946.5 | -29 | -31 | 34 | 22 | -16 | 321.95 |
| 焦炭 | 1611 | 966.5 | 966.5 | 928.5 | 940 | 966.5 | 947.5 | -26.5 | -19 | 66 | 24 | -30 | 625.63 |
| 焦炭 | 1612 | 968 | 968 | 931.5 | 943 | 954 | 951.5 | -11 | -2.5 | 22 | 104 | -4 | 209.38 |
| 焦炭 | 1701 | 976 | 995 | 949 | 966.5 | 1011 | 973 | -44.5 | -38 | 22954 | 24186 | -2254 | 223363.82 |
| 焦炭 | 1702 | 970.5 | 970.5 | 970.5 | 970.5 | 1007 | 970.5 | -36.5 | -36.5 | 2 | 10 | 2 | 19.41 |
| 焦炭 | 1703 | - | - | - | 987.5 | 987.5 | 987.5 | 0 | 0 | 0 | 24 | 0 | 0 |
| 焦炭 | 1704 | - | - | - | 970 | 970 | 970 | 0 | 0 | 0 | 2 | 0 | 0 |
| 焦炭 | 1705 | 999 | 1007 | 969 | 977.5 | 1020 | 987.5 | -42 | -32 | 248 | 494 | -100 | 2449.93 |
| 焦炭 | 1706 | - | - | - | 988.5 | 1021 | 988.5 | -32 | -32 | 0 | 0 | 0 | 0 |
| 焦炭 | 1707 | - | - | - | 1024 | 1024 | 1024 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭小计 | 165016 | 131896 | -14850 | 1592325.94 | |||||||||
| 总计 | 165016 | 131896 | -14850 | 1592325.94 |
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)