| 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 | 1,048 | 1,048 | 982 | 1,006 | 1,010 | 1,018 | -4 | 8 | 8 | 126 | 2 | 81.5 |
| 焦炭 | 1409 | 1,041 | 1,064 | 1,038 | 1,048 | 1,032 | 1,049 | 16 | 17 | 174,342 | 106,168 | -7,800 | 1,829,791.42 |
| 焦炭 | 1410 | 1,083 | 1,083 | 1,052 | 1,057 | 1,043 | 1,064 | 14 | 21 | 48 | 34 | 20 | 510.96 |
| 焦炭 | 1411 | 1,099 | 1,099 | 1,099 | 1,099 | 1,119 | 1,099 | -20 | -20 | 2 | 8 | 0 | 21.98 |
| 焦炭 | 1412 | 1,124 | 1,124 | 1,123 | 1,124 | 1,119 | 1,123 | 5 | 4 | 6 | 16 | -4 | 67.42 |
| 焦炭 | 1501 | 1,131 | 1,146 | 1,129 | 1,140 | 1,124 | 1,138 | 16 | 14 | 535,316 | 208,830 | -7,676 | 6,093,336.32 |
| 焦炭 | 1502 | 1,143 | 1,156 | 1,143 | 1,156 | 1,139 | 1,149 | 17 | 10 | 8 | 30 | 2 | 91.94 |
| 焦炭 | 1503 | - | - | - | 1,150 | 1,140 | 1,150 | 10 | 10 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,160 | 1,160 | 1,160 | 0 | 0 | 0 | 56 | 0 | 0 |
| 焦炭 | 1505 | 1,174 | 1,189 | 1,173 | 1,183 | 1,168 | 1,181 | 15 | 13 | 4,822 | 12,384 | 654 | 56,963.68 |
| 焦炭 | 1506 | - | - | - | 1,178 | 1,178 | 1,178 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1507 | 1,183 | 1,183 | 1,183 | 1,183 | 1,189 | 1,183 | -6 | -6 | 2 | 2 | 0 | 23.66 |
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)