| 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 | 1,025 | 1,045 | 1,025 | 1,036 | 1,021 | 1,036 | 15 | 15 | 636 | 3,276 | -390 | 6,591.64 |
| 焦炭 | 1410 | - | - | - | 1,051 | 1,036 | 1,051 | 15 | 15 | 0 | 24 | 0 | 0 |
| 焦炭 | 1411 | - | - | - | 1,081 | 1,066 | 1,081 | 15 | 15 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | - | - | - | 1,080 | 1,093 | 1,080 | -13 | -13 | 0 | 14 | 0 | 0 |
| 焦炭 | 1501 | 1,107 | 1,110 | 1,093 | 1,093 | 1,104 | 1,102 | -11 | -2 | 293,136 | 242,758 | -11,044 | 3,230,941.66 |
| 焦炭 | 1502 | 1,118 | 1,119 | 1,118 | 1,119 | 1,131 | 1,118 | -12 | -13 | 4 | 72 | 0 | 44.74 |
| 焦炭 | 1503 | 1,126 | 1,126 | 1,122 | 1,122 | 1,129 | 1,125 | -7 | -4 | 12 | 12 | 10 | 135.04 |
| 焦炭 | 1504 | - | - | - | 1,145 | 1,149 | 1,145 | -4 | -4 | 0 | 6 | 0 | 0 |
| 焦炭 | 1505 | 1,158 | 1,161 | 1,146 | 1,148 | 1,155 | 1,153 | -7 | -2 | 13,512 | 28,116 | -1,122 | 155,842.10 |
| 焦炭 | 1506 | - | - | - | 1,164 | 1,172 | 1,164 | -8 | -8 | 0 | 6 | 0 | 0 |
| 焦炭 | 1507 | - | - | - | 1,169 | 1,171 | 1,169 | -2 | -2 | 0 | 6 | 0 | 0 |
| 焦炭 | 1508 | 1,194 | 1,194 | 1,182 | 1,186 | 1,193 | 1,187 | -7 | -6 | 66 | 170 | -2 | 783.58 |
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：铁矿石 期货 收盘 价格)