| 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 | 1,100 | 1,100 | 0 | 0 | 0 | 26 | 0 | 0 |
| 焦炭 | 1408 | - | - | - | 1,112 | 1,112 | 1,112 | 0 | 0 | 0 | 36 | 0 | 0 |
| 焦炭 | 1409 | 1,135 | 1,164 | 1,119 | 1,147 | 1,141 | 1,138 | 6 | -3 | 946,938 | 237,284 | -13,984 | 10,781,475.30 |
| 焦炭 | 1410 | 1,167 | 1,177 | 1,139 | 1,167 | 1,155 | 1,148 | 12 | -7 | 84 | 12 | 0 | 964.98 |
| 焦炭 | 1411 | 1,191 | 1,191 | 1,191 | 1,191 | 1,170 | 1,191 | 21 | 21 | 4 | 6 | -2 | 47.64 |
| 焦炭 | 1412 | 1,186 | 1,187 | 1,186 | 1,187 | 1,181 | 1,186 | 6 | 5 | 4 | 4 | -2 | 47.46 |
| 焦炭 | 1501 | 1,181 | 1,217 | 1,173 | 1,204 | 1,191 | 1,193 | 13 | 2 | 102,796 | 58,932 | -6,246 | 1,226,614.28 |
| 焦炭 | 1502 | - | - | - | 1,211 | 1,211 | 1,211 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,212 | 1,210 | 1,212 | 2 | 2 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,232 | 1,230 | 1,232 | 2 | 2 | 0 | 56 | 0 | 0 |
| 焦炭 | 1505 | 1,220 | 1,248 | 1,209 | 1,237 | 1,226 | 1,227 | 11 | 1 | 498 | 1,968 | 94 | 6,112.50 |
| 焦炭 | 1506 | 1,228 | 1,228 | 1,228 | 1,228 | 1,183 | 1,228 | 45 | 45 | 2 | 68 | 2 | 24.56 |
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)