| 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 | 1,029 | 1,029 | 1,010 | 1,011 | 1,022 | 1,012 | -11 | -10 | 34 | 1,886 | -32 | 344.08 |
| 焦炭 | 1410 | 1,003 | 1,018 | 1,002 | 1,018 | 1,043 | 1,007 | -25 | -36 | 6 | 20 | -4 | 60.46 |
| 焦炭 | 1411 | 1,073 | 1,073 | 1,036 | 1,036 | 1,044 | 1,049 | -8 | 5 | 16 | 6 | -2 | 167.98 |
| 焦炭 | 1412 | - | - | - | 1,052 | 1,074 | 1,052 | -22 | -22 | 0 | 8 | 0 | 0 |
| 焦炭 | 1501 | 1,082 | 1,089 | 1,058 | 1,064 | 1,091 | 1,072 | -27 | -19 | 510,456 | 288,108 | 23,336 | 5,475,789.38 |
| 焦炭 | 1502 | - | - | - | 1,091 | 1,113 | 1,091 | -22 | -22 | 0 | 72 | 0 | 0 |
| 焦炭 | 1503 | 1,110 | 1,110 | 1,105 | 1,105 | 1,120 | 1,107 | -15 | -13 | 4 | 8 | 0 | 44.3 |
| 焦炭 | 1504 | - | - | - | 1,117 | 1,130 | 1,117 | -13 | -13 | 0 | 6 | 0 | 0 |
| 焦炭 | 1505 | 1,138 | 1,144 | 1,110 | 1,112 | 1,146 | 1,123 | -34 | -23 | 38,124 | 33,210 | 8,640 | 428,275.98 |
| 焦炭 | 1506 | 1,133 | 1,133 | 1,133 | 1,133 | 1,154 | 1,133 | -21 | -21 | 2 | 6 | 0 | 22.66 |
| 焦炭 | 1507 | 1,153 | 1,153 | 1,153 | 1,153 | 1,172 | 1,153 | -19 | -19 | 2 | 8 | 0 | 23.06 |
| 焦炭 | 1508 | 1,175 | 1,176 | 1,164 | 1,164 | 1,191 | 1,172 | -27 | -19 | 42 | 170 | 0 | 492.46 |
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)