| 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 | 20 | 0 | 0 |
| 焦炭 | 1408 | 1,115 | 1,135 | 1,111 | 1,135 | 1,109 | 1,129 | 26 | 20 | 52 | 188 | 48 | 587.14 |
| 焦炭 | 1409 | 1,154 | 1,161 | 1,138 | 1,140 | 1,151 | 1,150 | -11 | -1 | 475,228 | 261,862 | -6,194 | 5,466,652.40 |
| 焦炭 | 1410 | 1,170 | 1,170 | 1,170 | 1,170 | 1,169 | 1,170 | 1 | 1 | 2 | 12 | -2 | 23.4 |
| 焦炭 | 1411 | - | - | - | 1,180 | 1,179 | 1,180 | 1 | 1 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,189 | 1,190 | 1,189 | -1 | -1 | 0 | 12 | 0 | 0 |
| 焦炭 | 1501 | 1,218 | 1,218 | 1,196 | 1,197 | 1,211 | 1,209 | -14 | -2 | 49,172 | 68,804 | -2,002 | 594,601.42 |
| 焦炭 | 1502 | - | - | - | 1,215 | 1,229 | 1,215 | -14 | -14 | 0 | 10 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,228 | 1,230 | 1,228 | -2 | -2 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,241 | 1,241 | 1,241 | 0 | 0 | 0 | 56 | 0 | 0 |
| 焦炭 | 1505 | 1,249 | 1,251 | 1,236 | 1,236 | 1,245 | 1,244 | -9 | -1 | 498 | 3,014 | -16 | 6,199.44 |
| 焦炭 | 1506 | 1,252 | 1,252 | 1,252 | 1,252 | 1,259 | 1,252 | -7 | -7 | 2 | 8 | -2 | 25.04 |
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)