| 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 | 1406 | 1,119 | 1,119 | 1,059 | 1,070 | 1,103 | 1,083 | -33 | -20 | 40 | 20 | 0 | 433.54 |
| 焦炭 | 1407 | - | - | - | 1,115 | 1,127 | 1,115 | -12 | -12 | 0 | 2 | 0 | 0 |
| 焦炭 | 1408 | 1,122 | 1,127 | 1,122 | 1,127 | 1,167 | 1,125 | -40 | -42 | 24 | 12 | -16 | 270.18 |
| 焦炭 | 1409 | 1,146 | 1,174 | 1,135 | 1,151 | 1,163 | 1,151 | -12 | -12 | 767,418 | 302,330 | -11,000 | 8,836,783.98 |
| 焦炭 | 1410 | - | - | - | 1,170 | 1,170 | 1,170 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1411 | - | - | - | 1,162 | 1,174 | 1,162 | -12 | -12 | 0 | 6 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,190 | 1,202 | 1,190 | -12 | -12 | 0 | 4 | 0 | 0 |
| 焦炭 | 1501 | 1,199 | 1,226 | 1,192 | 1,206 | 1,214 | 1,206 | -8 | -8 | 46,222 | 42,342 | 410 | 557,605.08 |
| 焦炭 | 1502 | - | - | - | 1,231 | 1,231 | 1,231 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1503 | 1,218 | 1,218 | 1,218 | 1,218 | 1,249 | 1,218 | -31 | -31 | 2 | 2 | 0 | 24.36 |
| 焦炭 | 1504 | - | - | - | 1,266 | 1,266 | 1,266 | 0 | 0 | 0 | 0 | 0 | 0 |
| 焦炭 | 1505 | 1,250 | 1,258 | 1,233 | 1,245 | 1,252 | 1,242 | -7 | -10 | 444 | 290 | 290 | 5,516.14 |
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）
(关键字：焦炭 期货 收盘 价格)