| 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 | 1,049 | 1,049 | 1,043 | 1,044 | 1,042 | 1,044 | 2 | 2 | 16 | 126 | 6 | 167.08 |
| 焦炭 | 1409 | 1,087 | 1,089 | 1,058 | 1,064 | 1,088 | 1,071 | -24 | -17 | 120,692 | 145,886 | 952 | 1,293,554.36 |
| 焦炭 | 1410 | 1,067 | 1,082 | 1,067 | 1,082 | 1,108 | 1,069 | -26 | -39 | 12 | 12 | 8 | 128.34 |
| 焦炭 | 1411 | - | - | - | 1,088 | 1,127 | 1,088 | -39 | -39 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,125 | 1,140 | 1,125 | -15 | -15 | 0 | 12 | 0 | 0 |
| 焦炭 | 1501 | 1,149 | 1,152 | 1,124 | 1,131 | 1,154 | 1,136 | -23 | -18 | 656,072 | 200,398 | 31,784 | 7,454,420.64 |
| 焦炭 | 1502 | - | - | - | 1,147 | 1,165 | 1,147 | -18 | -18 | 0 | 28 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,148 | 1,166 | 1,148 | -18 | -18 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | 1,181 | 1,181 | 1,177 | 1,177 | 1,184 | 1,179 | -7 | -5 | 4 | 56 | 0 | 47.16 |
| 焦炭 | 1505 | 1,192 | 1,194 | 1,167 | 1,171 | 1,195 | 1,178 | -24 | -17 | 5,800 | 9,824 | -678 | 68,325.68 |
| 焦炭 | 1506 | 1,196 | 1,196 | 1,171 | 1,171 | 1,204 | 1,185 | -33 | -19 | 10 | 4 | -4 | 118.54 |
| 焦炭 | 1507 | 1,205 | 1,205 | 1,180 | 1,180 | 1,196 | 1,200 | -16 | 4 | 316 | 4 | 0 | 3,794.12 |
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)