| 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 | - | - | - | 987 | 987 | 987 | 0 | 0 | 0 | 20 | 0 | 0 |
| 焦炭 | 1407 | 1,091 | 1,091 | 1,087 | 1,087 | 1,107 | 1,089 | -20 | -18 | 4 | 28 | 2 | 43.56 |
| 焦炭 | 1408 | 1,128 | 1,128 | 1,099 | 1,100 | 1,124 | 1,106 | -24 | -18 | 22 | 38 | -16 | 243.5 |
| 焦炭 | 1409 | 1,148 | 1,149 | 1,132 | 1,136 | 1,160 | 1,141 | -24 | -19 | 477,794 | 280,264 | 18,518 | 5,452,410.80 |
| 焦炭 | 1410 | 1,154 | 1,164 | 1,146 | 1,154 | 1,166 | 1,159 | -12 | -7 | 68 | 14 | -34 | 788.16 |
| 焦炭 | 1411 | 1,165 | 1,165 | 1,165 | 1,165 | 1,179 | 1,165 | -14 | -14 | 2 | 8 | 0 | 23.3 |
| 焦炭 | 1412 | 1,183 | 1,185 | 1,181 | 1,185 | 1,204 | 1,183 | -19 | -21 | 6 | 6 | -2 | 70.98 |
| 焦炭 | 1501 | 1,206 | 1,206 | 1,190 | 1,192 | 1,216 | 1,199 | -24 | -17 | 44,284 | 52,834 | 236 | 531,091.44 |
| 焦炭 | 1502 | - | - | - | 1,211 | 1,228 | 1,211 | -17 | -17 | 0 | 10 | 0 | 0 |
| 焦炭 | 1503 | 1,232 | 1,253 | 1,227 | 1,227 | 1,243 | 1,240 | -16 | -3 | 102 | 46 | 42 | 1,265.72 |
| 焦炭 | 1504 | 1,214 | 1,239 | 1,212 | 1,235 | 1,246 | 1,229 | -11 | -17 | 38 | 58 | 0 | 467.1 |
| 焦炭 | 1505 | 1,238 | 1,241 | 1,227 | 1,227 | 1,250 | 1,235 | -23 | -15 | 504 | 1,676 | -42 | 6,225.38 |
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)