| 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 | 1,098 | 1,098 | 1,098 | 1,098 | 1,089 | 1,098 | 9 | 9 | 2 | 26 | -2 | 21.96 |
| 焦炭 | 1408 | 1,100 | 1,123 | 1,100 | 1,109 | 1,106 | 1,113 | 3 | 7 | 8 | 38 | 0 | 89.08 |
| 焦炭 | 1409 | 1,132 | 1,149 | 1,129 | 1,144 | 1,141 | 1,140 | 3 | -1 | 447,168 | 253,276 | -26,988 | 5,101,211.16 |
| 焦炭 | 1410 | 1,145 | 1,160 | 1,136 | 1,160 | 1,159 | 1,148 | 1 | -11 | 46 | 14 | 0 | 528.28 |
| 焦炭 | 1411 | - | - | - | 1,154 | 1,165 | 1,154 | -11 | -11 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | 1,180 | 1,184 | 1,179 | 1,179 | 1,183 | 1,181 | -4 | -2 | 6 | 6 | 0 | 70.86 |
| 焦炭 | 1501 | 1,190 | 1,203 | 1,184 | 1,195 | 1,199 | 1,193 | -4 | -6 | 43,872 | 54,972 | 2,138 | 523,713.04 |
| 焦炭 | 1502 | - | - | - | 1,211 | 1,211 | 1,211 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1503 | 1,219 | 1,225 | 1,218 | 1,218 | 1,240 | 1,221 | -22 | -19 | 18 | 40 | -6 | 219.78 |
| 焦炭 | 1504 | 1,225 | 1,230 | 1,220 | 1,230 | 1,229 | 1,225 | 1 | -4 | 18 | 56 | -2 | 220.54 |
| 焦炭 | 1505 | 1,223 | 1,238 | 1,221 | 1,231 | 1,235 | 1,229 | -4 | -6 | 526 | 1,794 | 118 | 6,466.62 |
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)