| 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 | 953 | 1,012 | 953 | 955 | 992 | 987 | -37 | -5 | 26 | 20 | 0 | 256.64 |
| 焦炭 | 1407 | 1,074 | 1,074 | 1,033 | 1,060 | 1,073 | 1,059 | -13 | -14 | 34 | 20 | 12 | 360.34 |
| 焦炭 | 1408 | 1,128 | 1,129 | 1,107 | 1,108 | 1,145 | 1,115 | -37 | -30 | 46 | 64 | 32 | 513.34 |
| 焦炭 | 1409 | 1,158 | 1,163 | 1,148 | 1,159 | 1,167 | 1,155 | -8 | -12 | 606,388 | 272,612 | 4,828 | 7,006,343.96 |
| 焦炭 | 1410 | 1,171 | 1,177 | 1,161 | 1,177 | 1,183 | 1,169 | -6 | -14 | 430 | 16 | 2 | 5,026.92 |
| 焦炭 | 1411 | - | - | - | 1,191 | 1,191 | 1,191 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1412 | 1,183 | 1,200 | 1,173 | 1,200 | 1,183 | 1,192 | 17 | 9 | 34 | 4 | 0 | 405.3 |
| 焦炭 | 1501 | 1,219 | 1,222 | 1,208 | 1,219 | 1,224 | 1,214 | -5 | -10 | 28,922 | 46,092 | -836 | 351,394.66 |
| 焦炭 | 1502 | - | - | - | 1,218 | 1,228 | 1,218 | -10 | -10 | 0 | 10 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,241 | 1,251 | 1,241 | -10 | -10 | 0 | 4 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,252 | 1,252 | 1,252 | 0 | 0 | 0 | 58 | 0 | 0 |
| 焦炭 | 1505 | 1,247 | 1,255 | 1,245 | 1,255 | 1,257 | 1,251 | -2 | -6 | 792 | 1,540 | 82 | 9,913.26 |
(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)