| 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 | 996 | 1,004 | 994 | 1,003 | 1,002 | 997 | 1 | -5 | 7,196 | 30,180 | -1,656 | 71,813.94 |
| 焦炭 | 1410 | - | - | - | 1,037 | 1,035 | 1,037 | 2 | 2 | 0 | 12 | 0 | 0 |
| 焦炭 | 1411 | - | - | - | 1,064 | 1,069 | 1,064 | -5 | -5 | 0 | 12 | 0 | 0 |
| 焦炭 | 1412 | 1,083 | 1,083 | 1,066 | 1,083 | 1,083 | 1,075 | 0 | -8 | 18 | 16 | -8 | 193.5 |
| 焦炭 | 1501 | 1,097 | 1,106 | 1,091 | 1,105 | 1,103 | 1,098 | 2 | -5 | 417,492 | 287,692 | 5,112 | 4,585,147.06 |
| 焦炭 | 1502 | 1,115 | 1,124 | 1,103 | 1,124 | 1,123 | 1,112 | 1 | -11 | 16 | 72 | 2 | 177.92 |
| 焦炭 | 1503 | - | - | - | 1,111 | 1,121 | 1,111 | -10 | -10 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,147 | 1,147 | 1,147 | 0 | 0 | 0 | 26 | 0 | 0 |
| 焦炭 | 1505 | 1,154 | 1,160 | 1,148 | 1,159 | 1,157 | 1,153 | 2 | -4 | 7,530 | 25,412 | 902 | 86,882.82 |
| 焦炭 | 1506 | - | - | - | 1,170 | 1,174 | 1,170 | -4 | -4 | 0 | 6 | 0 | 0 |
| 焦炭 | 1507 | 1,175 | 1,175 | 1,175 | 1,175 | 1,184 | 1,175 | -9 | -9 | 2 | 4 | -2 | 23.5 |
| 焦炭 | 1508 | 1,182 | 1,182 | 1,182 | 1,182 | 1,168 | 1,182 | 14 | 14 | 2 | 2 | 2 | 23.64 |
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）
(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)