| 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 | 1,118 | 1,071 | 1,091 | 1,086 | 1,097 | 5 | 11 | 56 | 112 | -4 | 614.76 |
| 焦炭 | 1409 | 1,123 | 1,127 | 1,113 | 1,114 | 1,128 | 1,120 | -14 | -8 | 332,726 | 300,234 | 12,432 | 3,729,158.98 |
| 焦炭 | 1410 | 1,141 | 1,144 | 1,141 | 1,144 | 1,142 | 1,142 | 2 | 0 | 6 | 12 | -4 | 68.52 |
| 焦炭 | 1411 | - | - | - | 1,148 | 1,148 | 1,148 | 0 | 0 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,185 | 1,185 | 1,185 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1501 | 1,188 | 1,192 | 1,178 | 1,178 | 1,195 | 1,186 | -17 | -9 | 59,366 | 81,670 | 3,286 | 704,253.52 |
| 焦炭 | 1502 | 1,201 | 1,201 | 1,198 | 1,198 | 1,194 | 1,199 | 4 | 5 | 4 | 10 | 0 | 47.98 |
| 焦炭 | 1503 | - | - | - | 1,205 | 1,200 | 1,205 | 5 | 5 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,227 | 1,227 | 1,227 | 0 | 0 | 0 | 56 | 0 | 0 |
| 焦炭 | 1505 | 1,230 | 1,230 | 1,216 | 1,216 | 1,235 | 1,220 | -19 | -15 | 912 | 3,402 | 288 | 11,133.72 |
| 焦炭 | 1506 | 1,221 | 1,229 | 1,221 | 1,229 | 1,239 | 1,225 | -10 | -14 | 4 | 8 | 2 | 49 |
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)