| 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 | 1409 | 1,008 | 1,014 | 995 | 997 | 994 | 1,002 | 3 | 8 | 16,620 | 31,836 | -4,320 | 166,639.72 |
| 焦炭 | 1410 | - | - | - | 1,035 | 1,035 | 1,035 | 0 | 0 | 0 | 12 | 0 | 0 |
| 焦炭 | 1411 | - | - | - | 1,069 | 1,061 | 1,069 | 8 | 8 | 0 | 12 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,083 | 1,073 | 1,083 | 10 | 10 | 0 | 24 | 0 | 0 |
| 焦炭 | 1501 | 1,107 | 1,112 | 1,097 | 1,097 | 1,093 | 1,103 | 4 | 10 | 462,834 | 282,580 | -364 | 5,108,295.38 |
| 焦炭 | 1502 | - | - | - | 1,123 | 1,113 | 1,123 | 10 | 10 | 0 | 70 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,121 | 1,111 | 1,121 | 10 | 10 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | 1,150 | 1,153 | 1,145 | 1,146 | 1,139 | 1,147 | 7 | 8 | 22 | 26 | -12 | 252.52 |
| 焦炭 | 1505 | 1,159 | 1,165 | 1,151 | 1,153 | 1,148 | 1,157 | 5 | 9 | 11,698 | 24,510 | 972 | 135,454.98 |
| 焦炭 | 1506 | - | - | - | 1,174 | 1,165 | 1,174 | 9 | 9 | 0 | 6 | 0 | 0 |
| 焦炭 | 1507 | 1,187 | 1,189 | 1,173 | 1,173 | 1,167 | 1,184 | 6 | 17 | 14 | 6 | 2 | 165.86 |
| 焦炭 | 1508 | - | - | - | 1,168 | 1,168 | 1,168 | 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）
(4) 涨跌＝收盘价－前结算价
(5) 涨跌1＝今结算价－前结算价
(关键字：焦炭 期货 收盘 价格)