| 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 | 1404 | 1,079 | 1,079 | 1,079 | 1,079 | 1,123 | 1,079 | -44 | -44 | 2 | 40 | 0 | 21.58 |
| 焦炭 | 1405 | 1,145 | 1,182 | 1,143 | 1,182 | 1,137 | 1,167 | 45 | 30 | 45,448 | 32,174 | -6,262 | 530,698.00 |
| 焦炭 | 1406 | 1,147 | 1,185 | 1,147 | 1,185 | 1,140 | 1,166 | 45 | 26 | 74 | 64 | 36 | 863.54 |
| 焦炭 | 1407 | 1,188 | 1,188 | 1,185 | 1,185 | 1,153 | 1,187 | 32 | 34 | 6 | 6 | -2 | 71.22 |
| 焦炭 | 1408 | 1,177 | 1,216 | 1,177 | 1,216 | 1,170 | 1,197 | 46 | 27 | 64 | 28 | 10 | 766.18 |
| 焦炭 | 1409 | 1,183 | 1,216 | 1,180 | 1,216 | 1,170 | 1,197 | 46 | 27 | 617,168 | 258,548 | -19,436 | 7,392,797.70 |
| 焦炭 | 1410 | 1,235 | 1,237 | 1,225 | 1,230 | 1,191 | 1,231 | 39 | 40 | 30 | 22 | -8 | 369.56 |
| 焦炭 | 1411 | - | - | - | 1,221 | 1,182 | 1,221 | 39 | 39 | 0 | 4 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,207 | 1,168 | 1,207 | 39 | 39 | 0 | 4 | 0 | 0 |
| 焦炭 | 1501 | 1,228 | 1,263 | 1,224 | 1,263 | 1,215 | 1,241 | 48 | 26 | 1,904 | 2,220 | 240 | 23,632.52 |
| 焦炭 | 1502 | - | - | - | 1,279 | 1,253 | 1,279 | 26 | 26 | 0 | 6 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,263 | 1,237 | 1,263 | 26 | 26 | 0 | 2 | 0 | 0 |
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）
(3) 成交额：万元（按双边计算）
(关键字：焦炭 期货 收盘 价格)