| 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 | 999 | 1,014 | 997 | 1,006 | 998 | 1,007 | 8 | 9 | 7,268 | 20,870 | -4,440 | 73,217.40 |
| 焦炭 | 1410 | - | - | - | 1,033 | 1,031 | 1,033 | 2 | 2 | 0 | 10 | 0 | 0 |
| 焦炭 | 1411 | - | - | - | 1,071 | 1,062 | 1,071 | 9 | 9 | 0 | 12 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,083 | 1,083 | 1,083 | 0 | 0 | 0 | 14 | 0 | 0 |
| 焦炭 | 1501 | 1,098 | 1,115 | 1,097 | 1,103 | 1,097 | 1,105 | 6 | 8 | 383,682 | 287,086 | 4,846 | 4,242,543.54 |
| 焦炭 | 1502 | - | - | - | 1,127 | 1,119 | 1,127 | 8 | 8 | 0 | 72 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,125 | 1,117 | 1,125 | 8 | 8 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | 1,150 | 1,156 | 1,147 | 1,156 | 1,146 | 1,151 | 10 | 5 | 26 | 6 | -18 | 299.32 |
| 焦炭 | 1505 | 1,151 | 1,170 | 1,151 | 1,159 | 1,151 | 1,160 | 8 | 9 | 15,220 | 26,026 | 458 | 176,635.44 |
| 焦炭 | 1506 | - | - | - | 1,171 | 1,162 | 1,171 | 9 | 9 | 0 | 6 | 0 | 0 |
| 焦炭 | 1507 | - | - | - | 1,185 | 1,176 | 1,185 | 9 | 9 | 0 | 4 | 0 | 0 |
| 焦炭 | 1508 | 1,183 | 1,192 | 1,183 | 1,192 | 1,186 | 1,187 | 6 | 1 | 4 | 4 | 0 | 47.5 |
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
(关键字：焦炭 期货 收盘 价格)