| 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 | 1405 | 1,119 | 1,130 | 1,109 | 1,113 | 1,121 | 1,119 | -8 | -2 | 2,806 | 7,118 | -1,888 | 31,406.34 |
| 焦炭 | 1406 | 1,150 | 1,150 | 1,150 | 1,150 | 1,145 | 1,150 | 5 | 5 | 4 | 12 | -2 | 46 |
| 焦炭 | 1407 | 1,164 | 1,164 | 1,164 | 1,164 | 1,186 | 1,164 | -22 | -22 | 2 | 6 | 2 | 23.28 |
| 焦炭 | 1408 | - | - | - | 1,172 | 1,194 | 1,172 | -22 | -22 | 0 | 18 | 0 | 0 |
| 焦炭 | 1409 | 1,198 | 1,208 | 1,189 | 1,189 | 1,211 | 1,198 | -22 | -13 | 528,970 | 310,856 | 1,602 | 6,342,191.02 |
| 焦炭 | 1410 | 1,221 | 1,223 | 1,217 | 1,223 | 1,224 | 1,220 | -1 | -4 | 8 | 14 | 0 | 97.6 |
| 焦炭 | 1411 | - | - | - | 1,219 | 1,230 | 1,219 | -11 | -11 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,242 | 1,246 | 1,242 | -4 | -4 | 0 | 6 | 0 | 0 |
| 焦炭 | 1501 | 1,258 | 1,263 | 1,245 | 1,246 | 1,270 | 1,254 | -24 | -16 | 10,266 | 17,158 | 694 | 128,776.08 |
| 焦炭 | 1502 | - | - | - | 1,262 | 1,278 | 1,262 | -16 | -16 | 0 | 6 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,289 | 1,305 | 1,289 | -16 | -16 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | 1,271 | 1,287 | 1,271 | 1,278 | 1,271 | 1,280 | 7 | 9 | 8 | 0 | 0 | 102.42 |
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)