| 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 | 1,017 | 1,017 | 1,017 | 1,017 | 1,018 | 1,017 | -1 | -1 | 2 | 124 | -2 | 20.34 |
| 焦炭 | 1409 | 1,045 | 1,046 | 1,031 | 1,033 | 1,046 | 1,036 | -13 | -10 | 48,754 | 103,818 | 1,102 | 505,157.60 |
| 焦炭 | 1410 | 1,045 | 1,045 | 1,036 | 1,038 | 1,058 | 1,041 | -20 | -17 | 16 | 44 | 2 | 166.64 |
| 焦炭 | 1411 | - | - | - | 1,076 | 1,093 | 1,076 | -17 | -17 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,122 | 1,123 | 1,122 | -1 | -1 | 0 | 16 | 0 | 0 |
| 焦炭 | 1501 | 1,132 | 1,134 | 1,122 | 1,128 | 1,134 | 1,127 | -6 | -7 | 311,832 | 213,568 | 7,546 | 3,516,567.82 |
| 焦炭 | 1502 | - | - | - | 1,148 | 1,148 | 1,148 | 0 | 0 | 0 | 28 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,142 | 1,149 | 1,142 | -7 | -7 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,169 | 1,176 | 1,169 | -7 | -7 | 0 | 56 | 0 | 0 |
| 焦炭 | 1505 | 1,175 | 1,177 | 1,168 | 1,173 | 1,176 | 1,171 | -3 | -5 | 3,142 | 12,450 | -918 | 36,806.28 |
| 焦炭 | 1506 | 1,177 | 1,177 | 1,169 | 1,171 | 1,174 | 1,170 | -3 | -4 | 176 | 144 | 138 | 2,059.96 |
| 焦炭 | 1507 | - | - | - | 1,183 | 1,183 | 1,183 | 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)