| 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 | 1,121 | 1,121 | 1,041 | 1,041 | 1,083 | 1,081 | -42 | -2 | 6 | 20 | 0 | 64.86 |
| 焦炭 | 1407 | 1,128 | 1,128 | 1,113 | 1,113 | 1,115 | 1,120 | -2 | 5 | 4 | 2 | 0 | 44.82 |
| 焦炭 | 1408 | 1,129 | 1,136 | 1,129 | 1,136 | 1,125 | 1,131 | 11 | 6 | 6 | 14 | 2 | 67.9 |
| 焦炭 | 1409 | 1,142 | 1,170 | 1,142 | 1,148 | 1,142 | 1,153 | 6 | 11 | 670,000 | 288,816 | -13,760 | 7,727,732.86 |
| 焦炭 | 1410 | 1,168 | 1,168 | 1,156 | 1,163 | 1,158 | 1,163 | 5 | 5 | 10 | 18 | 0 | 116.34 |
| 焦炭 | 1411 | - | - | - | 1,162 | 1,162 | 1,162 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,183 | 1,178 | 1,183 | 5 | 5 | 0 | 4 | 0 | 0 |
| 焦炭 | 1501 | 1,198 | 1,222 | 1,197 | 1,203 | 1,198 | 1,207 | 5 | 9 | 45,238 | 41,956 | 3,276 | 546,422.96 |
| 焦炭 | 1502 | - | - | - | 1,220 | 1,220 | 1,220 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,226 | 1,226 | 1,226 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,249 | 1,266 | 1,249 | -17 | -17 | 0 | 56 | 0 | 0 |
| 焦炭 | 1505 | 1,243 | 1,257 | 1,240 | 1,240 | 1,236 | 1,247 | 4 | 11 | 282 | 560 | 104 | 3,517.74 |
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)