| 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 | 1,105 | 1,105 | 1,103 | 1,103 | 1,104 | 1,103 | -1 | -1 | 6 | 140 | -2 | 66.22 |
| 焦炭 | 1409 | 1,130 | 1,135 | 1,114 | 1,132 | 1,129 | 1,128 | 3 | -1 | 550,176 | 271,488 | -476 | 6,206,080.30 |
| 焦炭 | 1410 | 1,137 | 1,149 | 1,137 | 1,149 | 1,149 | 1,140 | 0 | -9 | 8 | 14 | 0 | 91.2 |
| 焦炭 | 1411 | - | - | - | 1,146 | 1,155 | 1,146 | -9 | -9 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | 1,188 | 1,188 | 1,182 | 1,188 | 1,187 | 1,185 | 1 | -2 | 36 | 12 | 0 | 426.72 |
| 焦炭 | 1501 | 1,194 | 1,201 | 1,179 | 1,198 | 1,190 | 1,192 | 8 | 2 | 74,746 | 74,562 | 906 | 891,036.98 |
| 焦炭 | 1502 | - | - | - | 1,205 | 1,205 | 1,205 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,211 | 1,209 | 1,211 | 2 | 2 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,227 | 1,220 | 1,227 | 7 | 7 | 0 | 56 | 0 | 0 |
| 焦炭 | 1505 | 1,230 | 1,238 | 1,217 | 1,237 | 1,227 | 1,229 | 10 | 2 | 460 | 3,024 | 66 | 5,656.02 |
| 焦炭 | 1506 | 1,235 | 1,242 | 1,235 | 1,242 | 1,245 | 1,239 | -3 | -6 | 6 | 6 | -2 | 74.36 |
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)