| 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 | 1407 | - | - | - | 1,100 | 1,126 | 1,100 | -26 | -26 | 0 | 26 | 0 | 0 |
| 焦炭 | 1408 | 1,112 | 1,112 | 1,112 | 1,112 | 1,125 | 1,112 | -13 | -13 | 2 | 36 | -2 | 22.24 |
| 焦炭 | 1409 | 1,140 | 1,147 | 1,132 | 1,133 | 1,144 | 1,141 | -11 | -3 | 452,652 | 251,268 | 3,572 | 5,168,785.10 |
| 焦炭 | 1410 | - | - | - | 1,155 | 1,158 | 1,155 | -3 | -3 | 0 | 12 | 0 | 0 |
| 焦炭 | 1411 | - | - | - | 1,170 | 1,170 | 1,170 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,181 | 1,181 | 1,181 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1501 | 1,192 | 1,197 | 1,183 | 1,183 | 1,195 | 1,191 | -12 | -4 | 32,340 | 65,178 | 552 | 385,465.08 |
| 焦炭 | 1502 | - | - | - | 1,211 | 1,215 | 1,211 | -4 | -4 | 0 | 10 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,210 | 1,214 | 1,210 | -4 | -4 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | 1,230 | 1,230 | 1,230 | 1,230 | 1,228 | 1,230 | 2 | 2 | 2 | 56 | 0 | 24.6 |
| 焦炭 | 1505 | 1,230 | 1,231 | 1,220 | 1,220 | 1,229 | 1,226 | -9 | -3 | 164 | 1,874 | 10 | 2,011.96 |
| 焦炭 | 1506 | 1,207 | 1,225 | 1,131 | 1,215 | 1,228 | 1,183 | -13 | -45 | 164 | 66 | 66 | 1,941.54 |
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)