| 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 | 1408 | - | - | - | 1,052 | 1,052 | 1,052 | 0 | 0 | 0 | 120 | 0 | 0 |
| 焦炭 | 1409 | 1,095 | 1,097 | 1,084 | 1,088 | 1,095 | 1,089 | -7 | -6 | 163,566 | 219,246 | -6,478 | 1,782,431.34 |
| 焦炭 | 1410 | 1,103 | 1,111 | 1,103 | 1,106 | 1,133 | 1,107 | -27 | -26 | 12 | 4 | -4 | 132.84 |
| 焦炭 | 1411 | 1,128 | 1,129 | 1,128 | 1,129 | 1,133 | 1,128 | -4 | -5 | 6 | 8 | 4 | 67.7 |
| 焦炭 | 1412 | - | - | - | 1,141 | 1,141 | 1,141 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1501 | 1,164 | 1,167 | 1,149 | 1,151 | 1,158 | 1,157 | -7 | -1 | 263,268 | 145,948 | 14,546 | 3,046,276.94 |
| 焦炭 | 1502 | 1,166 | 1,169 | 1,166 | 1,169 | 1,169 | 1,167 | 0 | -2 | 4 | 28 | 2 | 46.7 |
| 焦炭 | 1503 | - | - | - | 1,168 | 1,170 | 1,168 | -2 | -2 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,182 | 1,184 | 1,182 | -2 | -2 | 0 | 56 | 0 | 0 |
| 焦炭 | 1505 | 1,201 | 1,206 | 1,190 | 1,193 | 1,196 | 1,198 | -3 | 2 | 2,566 | 8,978 | 468 | 30,762.60 |
| 焦炭 | 1506 | 1,199 | 1,199 | 1,199 | 1,199 | 1,195 | 1,199 | 4 | 4 | 2 | 10 | 0 | 23.98 |
| 焦炭 | 1507 | - | - | - | 1,188 | 1,188 | 1,188 | 0 | 0 | 0 | 0 | 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)