| 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 | 1,109 | 1,110 | 1,091 | 1,091 | 1,103 | 1,100 | -12 | -3 | 836 | 4,238 | -294 | 9,201.84 |
| 焦炭 | 1406 | - | - | - | 1,160 | 1,169 | 1,160 | -9 | -9 | 0 | 12 | 0 | 0 |
| 焦炭 | 1407 | - | - | - | 1,162 | 1,165 | 1,162 | -3 | -3 | 0 | 6 | 0 | 0 |
| 焦炭 | 1408 | 1,205 | 1,205 | 1,190 | 1,198 | 1,183 | 1,195 | 15 | 12 | 10 | 12 | 0 | 119.58 |
| 焦炭 | 1409 | 1,210 | 1,214 | 1,201 | 1,207 | 1,202 | 1,206 | 5 | 4 | 515,664 | 310,184 | -10,174 | 6,223,531.96 |
| 焦炭 | 1410 | 1,218 | 1,226 | 1,218 | 1,226 | 1,218 | 1,223 | 8 | 5 | 14 | 14 | 0 | 171.32 |
| 焦炭 | 1411 | - | - | - | 1,230 | 1,230 | 1,230 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,235 | 1,235 | 1,235 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1501 | 1,275 | 1,275 | 1,259 | 1,270 | 1,255 | 1,268 | 15 | 13 | 16,784 | 16,308 | -974 | 212,830.26 |
| 焦炭 | 1502 | 1,272 | 1,284 | 1,272 | 1,279 | 1,270 | 1,279 | 9 | 9 | 8 | 6 | 2 | 102.34 |
| 焦炭 | 1503 | - | - | - | 1,297 | 1,288 | 1,297 | 9 | 9 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,288 | 1,279 | 1,288 | 9 | 9 | 0 | 0 | 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)