| 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 | 1,073 | 1,075 | 1,021 | 1,024 | 1,073 | 1,057 | -49 | -16 | 2,360 | 1,930 | -910 | 24,960.54 |
| 焦炭 | 1406 | 1,177 | 1,177 | 1,112 | 1,112 | 1,147 | 1,127 | -35 | -20 | 34 | 22 | 12 | 383.46 |
| 焦炭 | 1407 | 1,152 | 1,152 | 1,142 | 1,143 | 1,153 | 1,147 | -10 | -6 | 8 | 4 | -2 | 91.78 |
| 焦炭 | 1408 | 1,158 | 1,158 | 1,144 | 1,149 | 1,181 | 1,148 | -32 | -33 | 12 | 20 | 6 | 137.86 |
| 焦炭 | 1409 | 1,187 | 1,191 | 1,165 | 1,166 | 1,191 | 1,175 | -25 | -16 | 544,370 | 307,732 | 9,574 | 6,401,708.06 |
| 焦炭 | 1410 | 1,184 | 1,190 | 1,182 | 1,184 | 1,200 | 1,185 | -16 | -15 | 28 | 18 | 6 | 331.84 |
| 焦炭 | 1411 | 1,202 | 1,202 | 1,202 | 1,202 | 1,201 | 1,202 | 1 | 1 | 2 | 4 | -2 | 24.04 |
| 焦炭 | 1412 | - | - | - | 1,211 | 1,229 | 1,211 | -18 | -18 | 0 | 4 | 0 | 0 |
| 焦炭 | 1501 | 1,246 | 1,248 | 1,188 | 1,221 | 1,250 | 1,229 | -29 | -21 | 23,042 | 28,232 | 7,306 | 283,339.20 |
| 焦炭 | 1502 | - | - | - | 1,240 | 1,261 | 1,240 | -21 | -21 | 0 | 6 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,265 | 1,286 | 1,265 | -21 | -21 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,267 | 1,288 | 1,267 | -21 | -21 | 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)