| 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 | 1,020 | 1,030 | 1,010 | 1,016 | 1,012 | 1,012 | 4 | 0 | 152 | 1,794 | -92 | 1,538.84 |
| 焦炭 | 1410 | 1,013 | 1,025 | 1,013 | 1,025 | 1,007 | 1,023 | 18 | 16 | 16 | 6 | -14 | 163.76 |
| 焦炭 | 1411 | 1,059 | 1,059 | 1,059 | 1,059 | 1,049 | 1,059 | 10 | 10 | 2 | 6 | 0 | 21.18 |
| 焦炭 | 1412 | 1,043 | 1,059 | 1,043 | 1,059 | 1,052 | 1,052 | 7 | 0 | 6 | 8 | 0 | 63.14 |
| 焦炭 | 1501 | 1,063 | 1,080 | 1,056 | 1,073 | 1,072 | 1,067 | 1 | -5 | 619,492 | 288,564 | 456 | 6,614,532.08 |
| 焦炭 | 1502 | 1,089 | 1,096 | 1,089 | 1,093 | 1,091 | 1,092 | 2 | 1 | 10 | 72 | 0 | 109.26 |
| 焦炭 | 1503 | 1,101 | 1,101 | 1,101 | 1,101 | 1,107 | 1,101 | -6 | -6 | 2 | 10 | 2 | 22.02 |
| 焦炭 | 1504 | - | - | - | 1,117 | 1,117 | 1,117 | 0 | 0 | 0 | 6 | 0 | 0 |
| 焦炭 | 1505 | 1,113 | 1,128 | 1,102 | 1,118 | 1,123 | 1,113 | -5 | -10 | 44,288 | 43,858 | 10,648 | 493,212.14 |
| 焦炭 | 1506 | 1,118 | 1,128 | 1,118 | 1,128 | 1,133 | 1,123 | -5 | -10 | 4 | 6 | 0 | 44.92 |
| 焦炭 | 1507 | 1,136 | 1,136 | 1,136 | 1,136 | 1,153 | 1,136 | -17 | -17 | 4 | 8 | 0 | 45.44 |
| 焦炭 | 1508 | 1,156 | 1,167 | 1,156 | 1,160 | 1,172 | 1,161 | -12 | -11 | 28 | 174 | 4 | 325.14 |
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)