| 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 | 1,100 | 1,110 | 1,080 | 1,085 | 1,098 | 1,094 | -13 | -4 | 380 | 1,640 | -180 | 4,158.80 |
| 焦炭 | 1406 | 1,116 | 1,116 | 1,116 | 1,116 | 1,116 | 1,116 | 0 | 0 | 4 | 22 | 0 | 44.64 |
| 焦炭 | 1407 | - | - | - | 1,149 | 1,149 | 1,149 | 0 | 0 | 0 | 10 | 0 | 0 |
| 焦炭 | 1408 | - | - | - | 1,183 | 1,167 | 1,183 | 16 | 16 | 0 | 12 | 0 | 0 |
| 焦炭 | 1409 | 1,215 | 1,216 | 1,196 | 1,203 | 1,200 | 1,205 | 3 | 5 | 481,094 | 301,832 | -32,242 | 5,799,256.76 |
| 焦炭 | 1410 | 1,221 | 1,221 | 1,217 | 1,221 | 1,218 | 1,219 | 3 | 1 | 8 | 20 | 2 | 97.54 |
| 焦炭 | 1411 | - | - | - | 1,213 | 1,213 | 1,213 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,229 | 1,228 | 1,229 | 1 | 1 | 0 | 4 | 0 | 0 |
| 焦炭 | 1501 | 1,268 | 1,269 | 1,249 | 1,258 | 1,249 | 1,257 | 9 | 8 | 19,224 | 44,990 | -62 | 241,825.04 |
| 焦炭 | 1502 | - | - | - | 1,267 | 1,267 | 1,267 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,293 | 1,285 | 1,293 | 8 | 8 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,282 | 1,282 | 1,282 | 0 | 0 | 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)