| 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 | 1,103 | 1,103 | 1,076 | 1,095 | 1,103 | 1,086 | -8 | -17 | 230 | 116 | -24 | 2,499.88 |
| 焦炭 | 1409 | 1,136 | 1,137 | 1,122 | 1,123 | 1,128 | 1,128 | -5 | 0 | 310,204 | 287,802 | 16,314 | 3,500,376.70 |
| 焦炭 | 1410 | 1,142 | 1,142 | 1,142 | 1,142 | 1,140 | 1,142 | 2 | 2 | 4 | 16 | 2 | 45.68 |
| 焦炭 | 1411 | - | - | - | 1,148 | 1,146 | 1,148 | 2 | 2 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,185 | 1,185 | 1,185 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1501 | 1,201 | 1,203 | 1,188 | 1,188 | 1,192 | 1,195 | -4 | 3 | 56,876 | 78,384 | 3,822 | 679,921.84 |
| 焦炭 | 1502 | 1,183 | 1,206 | 1,183 | 1,206 | 1,205 | 1,194 | 1 | -11 | 4 | 10 | 0 | 47.78 |
| 焦炭 | 1503 | - | - | - | 1,200 | 1,211 | 1,200 | -11 | -11 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,227 | 1,227 | 1,227 | 0 | 0 | 0 | 56 | 0 | 0 |
| 焦炭 | 1505 | 1,236 | 1,241 | 1,227 | 1,227 | 1,229 | 1,235 | -2 | 6 | 378 | 3,114 | 90 | 4,669.16 |
| 焦炭 | 1506 | - | - | - | 1,239 | 1,239 | 1,239 | 0 | 0 | 0 | 6 | 0 | 0 |
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)