| 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 | - | - | - | 983 | 1,010 | 983 | -27 | -27 | 0 | 0 | -120 | 0 |
| 焦炭 | 1409 | 1,009 | 1,010 | 980 | 982 | 1,017 | 995 | -35 | -22 | 48,302 | 44,950 | -14,628 | 481,044.64 |
| 焦炭 | 1410 | 1,029 | 1,036 | 1,028 | 1,032 | 1,028 | 1,031 | 4 | 3 | 54 | 14 | -30 | 557.06 |
| 焦炭 | 1411 | 1,072 | 1,072 | 1,072 | 1,072 | 1,082 | 1,072 | -10 | -10 | 2 | 14 | -2 | 21.44 |
| 焦炭 | 1412 | 1,098 | 1,098 | 1,077 | 1,077 | 1,109 | 1,086 | -32 | -23 | 10 | 24 | 4 | 108.64 |
| 焦炭 | 1501 | 1,116 | 1,117 | 1,084 | 1,086 | 1,120 | 1,099 | -34 | -21 | 614,310 | 271,104 | 8,182 | 6,752,272.48 |
| 焦炭 | 1502 | 1,110 | 1,130 | 1,110 | 1,130 | 1,147 | 1,120 | -17 | -27 | 4 | 70 | 0 | 44.8 |
| 焦炭 | 1503 | - | - | - | 1,117 | 1,143 | 1,117 | -26 | -26 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,145 | 1,172 | 1,145 | -27 | -27 | 0 | 56 | 0 | 0 |
| 焦炭 | 1505 | 1,167 | 1,167 | 1,140 | 1,144 | 1,169 | 1,155 | -25 | -14 | 21,492 | 22,486 | 276 | 248,267.26 |
| 焦炭 | 1506 | 1,174 | 1,175 | 1,169 | 1,170 | 1,174 | 1,172 | -4 | -2 | 20 | 6 | -4 | 234.56 |
| 焦炭 | 1507 | 1,174 | 1,174 | 1,174 | 1,174 | 1,186 | 1,174 | -12 | -12 | 2 | 4 | 0 | 23.48 |
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)