| 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 | - | - | - | 1,067 | 1,111 | 1,067 | -44 | -44 | 0 | 40 | 0 | 0 |
| 焦炭 | 1405 | 1,155 | 1,166 | 1,145 | 1,149 | 1,155 | 1,157 | -6 | 2 | 33,932 | 27,010 | -330 | 392,794.42 |
| 焦炭 | 1406 | 1,158 | 1,164 | 1,145 | 1,152 | 1,155 | 1,157 | -3 | 2 | 36 | 68 | -6 | 416.68 |
| 焦炭 | 1407 | 1,186 | 1,202 | 1,186 | 1,202 | 1,183 | 1,193 | 19 | 10 | 12 | 10 | 4 | 143.18 |
| 焦炭 | 1408 | 1,223 | 1,223 | 1,223 | 1,223 | 1,203 | 1,223 | 20 | 20 | 4 | 22 | 4 | 48.92 |
| 焦炭 | 1409 | 1,225 | 1,242 | 1,215 | 1,220 | 1,214 | 1,229 | 6 | 15 | 1,060,044 | 255,570 | -15,214 | 13,037,280.50 |
| 焦炭 | 1410 | 1,229 | 1,247 | 1,229 | 1,233 | 1,227 | 1,236 | 6 | 9 | 194 | 18 | 0 | 2,399.44 |
| 焦炭 | 1411 | - | - | - | 1,225 | 1,217 | 1,225 | 8 | 8 | 0 | 4 | 0 | 0 |
| 焦炭 | 1412 | 1,266 | 1,287 | 1,266 | 1,280 | 1,250 | 1,274 | 30 | 24 | 24 | 4 | -8 | 305.78 |
| 焦炭 | 1501 | 1,278 | 1,294 | 1,269 | 1,274 | 1,265 | 1,281 | 9 | 16 | 2,094 | 2,472 | 104 | 26,829.60 |
| 焦炭 | 1502 | - | - | - | 1,284 | 1,268 | 1,284 | 16 | 16 | 0 | 6 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,312 | 1,296 | 1,312 | 16 | 16 | 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)