| 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 | 1,024 | 1,024 | 1,021 | 1,021 | 1,040 | 1,022 | -19 | -18 | 120 | 1,918 | -120 | 1,227.20 |
| 焦炭 | 1410 | - | - | - | 1,043 | 1,043 | 1,043 | 0 | 0 | 0 | 24 | 0 | 0 |
| 焦炭 | 1411 | - | - | - | 1,044 | 1,062 | 1,044 | -18 | -18 | 0 | 8 | 0 | 0 |
| 焦炭 | 1412 | 1,078 | 1,078 | 1,072 | 1,074 | 1,078 | 1,074 | -4 | -4 | 6 | 8 | 0 | 64.48 |
| 焦炭 | 1501 | 1,095 | 1,100 | 1,083 | 1,084 | 1,099 | 1,091 | -15 | -8 | 444,274 | 264,772 | 5,282 | 4,849,927.18 |
| 焦炭 | 1502 | 1,113 | 1,116 | 1,111 | 1,111 | 1,119 | 1,113 | -8 | -6 | 6 | 72 | 0 | 66.8 |
| 焦炭 | 1503 | 1,124 | 1,124 | 1,117 | 1,117 | 1,119 | 1,120 | -2 | 1 | 8 | 8 | 0 | 89.64 |
| 焦炭 | 1504 | - | - | - | 1,130 | 1,145 | 1,130 | -15 | -15 | 0 | 6 | 0 | 0 |
| 焦炭 | 1505 | 1,149 | 1,155 | 1,137 | 1,138 | 1,153 | 1,146 | -15 | -7 | 19,678 | 24,570 | -308 | 225,542.56 |
| 焦炭 | 1506 | - | - | - | 1,154 | 1,161 | 1,154 | -7 | -7 | 0 | 6 | 0 | 0 |
| 焦炭 | 1507 | 1,178 | 1,178 | 1,164 | 1,164 | 1,173 | 1,172 | -9 | -1 | 10 | 8 | 2 | 117.26 |
| 焦炭 | 1508 | 1,202 | 1,202 | 1,184 | 1,184 | 1,190 | 1,191 | -6 | 1 | 50 | 170 | 0 | 595.52 |
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)