| 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 | 1,062 | 1,062 | 1,014 | 1,033 | 1,052 | 1,042 | -19 | -10 | 134 | 120 | 0 | 1,397.12 |
| 焦炭 | 1409 | 1,085 | 1,093 | 1,074 | 1,081 | 1,087 | 1,085 | -6 | -2 | 155,116 | 178,432 | -25,864 | 1,683,731.64 |
| 焦炭 | 1410 | - | - | - | 1,107 | 1,107 | 1,107 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1411 | - | - | - | 1,124 | 1,126 | 1,124 | -2 | -2 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,137 | 1,141 | 1,137 | -4 | -4 | 0 | 12 | 0 | 0 |
| 焦炭 | 1501 | 1,148 | 1,159 | 1,138 | 1,143 | 1,153 | 1,150 | -10 | -3 | 487,180 | 176,944 | 17,724 | 5,605,333.06 |
| 焦炭 | 1502 | - | - | - | 1,160 | 1,163 | 1,160 | -3 | -3 | 0 | 28 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,161 | 1,164 | 1,161 | -3 | -3 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | 1,165 | 1,198 | 1,165 | 1,178 | 1,178 | 1,182 | 0 | 4 | 168 | 64 | 8 | 1,986.40 |
| 焦炭 | 1505 | 1,191 | 1,199 | 1,180 | 1,183 | 1,193 | 1,191 | -10 | -2 | 1,822 | 9,326 | 12 | 21,705.82 |
| 焦炭 | 1506 | - | - | - | 1,200 | 1,202 | 1,200 | -2 | -2 | 0 | 8 | 0 | 0 |
| 焦炭 | 1507 | - | - | - | 1,208 | 1,208 | 1,208 | 0 | 0 | 0 | 2 | 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)