| 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 | 1,075 | 1,110 | 1,075 | 1,100 | 1,070 | 1,098 | 30 | 28 | 266 | 1,820 | -140 | 2,922.50 |
| 焦炭 | 1406 | 1,116 | 1,116 | 1,116 | 1,116 | 1,075 | 1,116 | 41 | 41 | 2 | 22 | 2 | 22.32 |
| 焦炭 | 1407 | 1,149 | 1,153 | 1,148 | 1,153 | 1,130 | 1,149 | 23 | 19 | 10 | 10 | 6 | 114.96 |
| 焦炭 | 1408 | 1,167 | 1,168 | 1,167 | 1,168 | 1,156 | 1,167 | 12 | 11 | 6 | 12 | -4 | 70.04 |
| 焦炭 | 1409 | 1,186 | 1,213 | 1,185 | 1,211 | 1,182 | 1,200 | 29 | 18 | 717,568 | 334,074 | 36,784 | 8,612,447.60 |
| 焦炭 | 1410 | - | - | - | 1,218 | 1,193 | 1,218 | 25 | 25 | 0 | 18 | 0 | 0 |
| 焦炭 | 1411 | - | - | - | 1,213 | 1,195 | 1,213 | 18 | 18 | 0 | 4 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,228 | 1,210 | 1,228 | 18 | 18 | 0 | 4 | 0 | 0 |
| 焦炭 | 1501 | 1,229 | 1,264 | 1,229 | 1,263 | 1,231 | 1,249 | 32 | 18 | 30,638 | 45,052 | 1,722 | 382,782.24 |
| 焦炭 | 1502 | - | - | - | 1,267 | 1,251 | 1,267 | 16 | 16 | 0 | 6 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,285 | 1,267 | 1,285 | 18 | 18 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,282 | 1,264 | 1,282 | 18 | 18 | 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)