| 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 | - | - | - | 1,036 | 1,036 | 1,036 | 0 | 0 | 0 | 40 | 0 | 0 |
| 焦炭 | 1405 | 1,166 | 1,175 | 1,148 | 1,152 | 1,173 | 1,159 | -21 | -14 | 12,566 | 24,808 | -226 | 145,676.72 |
| 焦炭 | 1406 | 1,171 | 1,171 | 1,163 | 1,163 | 1,185 | 1,168 | -22 | -17 | 8 | 34 | -2 | 93.46 |
| 焦炭 | 1407 | 1,222 | 1,222 | 1,205 | 1,205 | 1,211 | 1,215 | -6 | 4 | 10 | 12 | 2 | 121.5 |
| 焦炭 | 1408 | - | - | - | 1,244 | 1,257 | 1,244 | -13 | -13 | 0 | 22 | 0 | 0 |
| 焦炭 | 1409 | 1,263 | 1,281 | 1,245 | 1,250 | 1,273 | 1,261 | -23 | -12 | 789,282 | 303,300 | -17,004 | 9,960,257.42 |
| 焦炭 | 1410 | 1,280 | 1,280 | 1,280 | 1,280 | 1,311 | 1,280 | -31 | -31 | 4 | 22 | 0 | 51.2 |
| 焦炭 | 1411 | - | - | - | 1,276 | 1,276 | 1,276 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,293 | 1,324 | 1,293 | -31 | -31 | 0 | 6 | 0 | 0 |
| 焦炭 | 1501 | 1,327 | 1,343 | 1,309 | 1,312 | 1,335 | 1,322 | -23 | -13 | 6,898 | 4,910 | 1,330 | 91,247.16 |
| 焦炭 | 1502 | - | - | - | 1,325 | 1,338 | 1,325 | -13 | -13 | 0 | 6 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,353 | 1,366 | 1,353 | -13 | -13 | 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)