| 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 | 1,111 | 1,111 | 1,111 | 1,111 | 1,069 | 1,111 | 42 | 42 | 2 | 40 | 0 | 22.22 |
| 焦炭 | 1405 | 1,155 | 1,161 | 1,150 | 1,154 | 1,157 | 1,155 | -3 | -2 | 23,884 | 27,340 | 1,000 | 276,000.88 |
| 焦炭 | 1406 | 1,151 | 1,162 | 1,151 | 1,157 | 1,157 | 1,155 | 0 | -2 | 18 | 74 | -4 | 207.98 |
| 焦炭 | 1407 | 1,182 | 1,185 | 1,182 | 1,185 | 1,182 | 1,183 | 3 | 1 | 4 | 6 | 0 | 47.34 |
| 焦炭 | 1408 | 1,203 | 1,205 | 1,203 | 1,203 | 1,195 | 1,203 | 8 | 8 | 6 | 18 | 0 | 72.22 |
| 焦炭 | 1409 | 1,202 | 1,228 | 1,201 | 1,223 | 1,207 | 1,214 | 16 | 7 | 930,180 | 270,784 | -11,190 | 11,297,713.02 |
| 焦炭 | 1410 | 1,231 | 1,238 | 1,224 | 1,238 | 1,226 | 1,227 | 12 | 1 | 46 | 18 | 0 | 564.86 |
| 焦炭 | 1411 | - | - | - | 1,217 | 1,217 | 1,217 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1412 | 1,250 | 1,250 | 1,250 | 1,250 | 1,235 | 1,250 | 15 | 15 | 2 | 12 | 0 | 25 |
| 焦炭 | 1501 | 1,251 | 1,280 | 1,251 | 1,276 | 1,253 | 1,265 | 23 | 12 | 1,808 | 2,368 | -246 | 22,884.64 |
| 焦炭 | 1502 | 1,268 | 1,268 | 1,268 | 1,268 | 1,263 | 1,268 | 5 | 5 | 2 | 6 | 0 | 25.36 |
| 焦炭 | 1503 | 1,302 | 1,303 | 1,288 | 1,303 | 1,275 | 1,296 | 28 | 21 | 8 | 2 | 0 | 103.74 |
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）
(3) 成交额：万元（按双边计算）
(关键字：焦炭 期货 收盘 价格)