| 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 | - | - | - | 956 | 956 | 956 | 0 | 0 | 0 | 122 | 0 | 0 |
| 焦炭 | 1409 | 1,042 | 1,045 | 1,033 | 1,035 | 1,033 | 1,038 | 2 | 5 | 50,968 | 89,750 | -3,932 | 529,267.30 |
| 焦炭 | 1410 | 1,046 | 1,050 | 1,038 | 1,048 | 1,039 | 1,046 | 9 | 7 | 12 | 46 | 2 | 125.56 |
| 焦炭 | 1411 | - | - | - | 1,087 | 1,080 | 1,087 | 7 | 7 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | 1,115 | 1,117 | 1,115 | 1,117 | 1,112 | 1,116 | 5 | 4 | 4 | 20 | 2 | 44.64 |
| 焦炭 | 1501 | 1,133 | 1,149 | 1,128 | 1,132 | 1,120 | 1,136 | 12 | 16 | 775,712 | 231,786 | -12,038 | 8,816,404.44 |
| 焦炭 | 1502 | - | - | - | 1,142 | 1,131 | 1,142 | 11 | 11 | 0 | 70 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,143 | 1,127 | 1,143 | 16 | 16 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | 1,169 | 1,174 | 1,169 | 1,174 | 1,152 | 1,171 | 22 | 19 | 4 | 56 | 0 | 46.86 |
| 焦炭 | 1505 | 1,178 | 1,193 | 1,175 | 1,179 | 1,166 | 1,181 | 13 | 15 | 8,158 | 14,650 | 512 | 96,421.34 |
| 焦炭 | 1506 | 1,190 | 1,192 | 1,190 | 1,192 | 1,179 | 1,191 | 13 | 12 | 4 | 14 | 2 | 47.64 |
| 焦炭 | 1507 | - | - | - | 1,194 | 1,195 | 1,194 | -1 | -1 | 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)