| 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 | 1,054 | 1,054 | 1,054 | 1,054 | 1,085 | 1,083 | -31 | -2 | 40 | 0 | -1,620 | 421.6 |
| 焦炭 | 1406 | 1,103 | 1,103 | 1,103 | 1,103 | 1,116 | 1,103 | -13 | -13 | 2 | 20 | -2 | 22.06 |
| 焦炭 | 1407 | 1,130 | 1,130 | 1,126 | 1,127 | 1,140 | 1,127 | -13 | -13 | 10 | 2 | -8 | 112.76 |
| 焦炭 | 1408 | - | - | - | 1,167 | 1,180 | 1,167 | -13 | -13 | 0 | 28 | 0 | 0 |
| 焦炭 | 1409 | 1,182 | 1,183 | 1,148 | 1,148 | 1,195 | 1,163 | -47 | -32 | 662,552 | 313,330 | 18,390 | 7,706,262.50 |
| 焦炭 | 1410 | - | - | - | 1,170 | 1,218 | 1,170 | -48 | -48 | 0 | 16 | 0 | 0 |
| 焦炭 | 1411 | 1,174 | 1,174 | 1,174 | 1,174 | 1,221 | 1,174 | -47 | -47 | 2 | 6 | 0 | 23.48 |
| 焦炭 | 1412 | - | - | - | 1,202 | 1,250 | 1,202 | -48 | -48 | 0 | 4 | 0 | 0 |
| 焦炭 | 1501 | 1,238 | 1,238 | 1,202 | 1,202 | 1,252 | 1,214 | -50 | -38 | 48,830 | 41,932 | -2,566 | 593,148.48 |
| 焦炭 | 1502 | - | - | - | 1,231 | 1,269 | 1,231 | -38 | -38 | 0 | 6 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,249 | 1,288 | 1,249 | -39 | -39 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | 1,270 | 1,270 | 1,262 | 1,262 | 1,281 | 1,266 | -19 | -15 | 4 | 0 | -2 | 50.64 |
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)