大连商品交易所09月29日焦炭期权收盘行情

发布时间：2026年09月29日 15:15

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	成交额	持仓量
j2611-C-1675				262.4	262.4
j2611-C-1700				238.5	238.5
j2611-C-1725				214.9	214.9
j2611-C-1750				191.8	191.8
j2611-C-1775				169.2	169.2
j2611-C-1800				147.4	147.4
j2611-C-1825	137.7	137.7	115.9	122.5	126.6	49	60.05	27
j2611-C-1850	103.9	118.3	95.9	105.9	107	64	67.09	80
j2611-C-1875	88.2	88.2	76.5	82.9	88.9	70	57.43	111
j2611-C-1900	77.1	81.6	65	67.3	72.6	97	70.56	143
j2611-C-1925	72.9	72.9	52.3	52.3	58.3	65	38.89	113
j2611-C-1950	56.5	56.5	39.7	42.2	46.2	89	41.5	143
j2611-C-1975	43.7	43.7	31	36.3	36.3	87	31.11	179
j2611-C-2000	34.2	34.4	25.1	25.6	28.3	40	11.46	170
j2611-C-2025	24.8	24.8	21	22.1	22.1	29	6.23	195
j2611-C-2050	21.3	21.3	15.8	15.8	17.4	8	1.41	131
j2611-C-2075	16.4	16.4	12.3	13	13.8	213	29.26	426
j2611-C-2100	13.8	13.8	9.4	9.4	11	54	5.94	167
j2611-C-2125	9.3	9.3	8.1	8.4	8.9	43	3.8	209
j2611-C-2150	7.9	8	5.9	6.8	7.3	5	0.35	182
j2611-C-2175	5.8	6.3	5.6	6.3	6.1	8	0.48	157
j2611-C-2200				5.1	5.1			171
j2611-C-2225				4.3	4.3			207
j2611-C-2250				3.6	3.6			369
j2611-C-2275				3.1	3.1			187
j2611-C-2300	2.2	2.5	2.1	2.2	2.7	31	0.72	233
j2611-C-2325	2.2	2.2	2.2	2.2	2.3	1	0.02	225
j2611-C-2350	1.3	2.4	1.3	2.4	2	32	0.76	194
j2611-C-2375	2	2	2	2	1.7	1	0.02	60
j2611-C-2400	1.3	1.3	1.3	1.3	1.5	1	0.01	101
j2611-C-2425	1.3	1.3	1.2	1.2	1.3	68	0.83	185
j2611-C-2450	1.2	1.4	1.2	1.2	1.2	19	0.24	181
j2611-C-2475	1.3	1.5	1.1	1.2	1	102	1.36	120
j2611-P-1675				3.6	3.6
j2611-P-1700	4.3	4.9	4.3	4.9	4.6	5	0.24	34
j2611-P-1725	6.8	6.9	5.7	6.8	6.1	90	5.76	90
j2611-P-1750	7.4	9.1	7.2	8.1	7.9	52	4.2	98
j2611-P-1775	10.5	13.2	10.5	12.5	10.3	28	3.07	121
j2611-P-1800	12.3	14.2	12.3	14.2	13.5	21	2.88	222
j2611-P-1825	17.7	20.1	17.7	20.1	17.7	22	4.15	114
j2611-P-1850	23.6	24.6	23.6	24.1	23	35	8.28	325
j2611-P-1875	30.7	36.6	30.7	32.4	29.9	114	37.13	259
j2611-P-1900	34.8	44.1	34.8	41.5	38.6	18	7.32	180
j2611-P-1925	49.7	54.4	49	52.5	49.3	16	8.44	171
j2611-P-1950	59.5	64.8	57.1	57.1	62.2	32	19.09	239
j2611-P-1975	77.4	82.4	71.2	82.4	77.2	66	50.0	140
j2611-P-2000	100	100	97.2	97.2	94.3	21	20.54	152
j2611-P-2025	124.7	124.7	124.7	124.7	113.1	10	12.47	157
j2611-P-2050	130	137.1	130	137.1	133.3	20	26.71	175
j2611-P-2075				154.7	154.7			144
j2611-P-2100				177	177			142
j2611-P-2125				199.9	199.9			124
j2611-P-2150				223.3	223.3			151
j2611-P-2175				247	247			117
j2611-P-2200				271	271			115
j2611-P-2225				295.2	295.2			79
j2611-P-2250				319.6	319.6			75
j2611-P-2275				344.1	344.1			80
j2611-P-2300				368.7	368.7
j2611-P-2325				393.4	393.4
j2611-P-2350				418.1	418.1
j2611-P-2375				442.9	442.9
j2611-P-2400				467.7	467.7
j2611-P-2425				492.5	492.5
j2611-P-2450				517.4	517.4
j2611-P-2475				542.3	542.3
j2612-C-1700				264.1	264.1
j2612-C-1725				241.6	241.6
j2612-C-1750				219.7	219.7
j2612-C-1775				198.3	198.3
j2612-C-1800				177.5	177.5
j2612-C-1825				157.6	157.6
j2612-C-1850				138.6	138.6
j2612-C-1875				120.9	120.9
j2612-C-1900				104.5	104.5
j2612-C-1925				89.6	89.6
j2612-C-1950				76.5	76.5
j2612-C-1975				65.1	65.1
j2612-C-2000				55.5	55.5
j2612-C-2025				47.5	47.5
j2612-C-2050				40.9	40.9			2
j2612-C-2075				35.5	35.5			5
j2612-C-2100				31.2	31.2			4
j2612-C-2125				27.6	27.6			8
j2612-C-2150				24.7	24.7			13
j2612-C-2175				22.2	22.2			11
j2612-C-2200				20.2	20.2			2
j2612-C-2225				18.5	18.5			1
j2612-C-2250				17	17			7
j2612-C-2275				15.7	15.7			1
j2612-C-2300				14.5	14.5
j2612-C-2325				13.5	13.5			2
j2612-C-2350				12.6	12.6			4
j2612-C-2375				11.8	11.8			4
j2612-C-2400				11.1	11.1			2
j2612-C-2425				10.4	10.4			3
j2612-C-2450				9.8	9.8			1
j2612-C-2475				9.2	9.2			1
j2612-P-1700				16	16
j2612-P-1725				18.5	18.5
j2612-P-1750				21.5	21.5
j2612-P-1775				25	25
j2612-P-1800				29.3	29.3
j2612-P-1825				34.3	34.3
j2612-P-1850				40.3	40.3
j2612-P-1875				47.5	47.5
j2612-P-1900				56.1	56.1
j2612-P-1925				66.2	66.2			1
j2612-P-1950				78	78			2
j2612-P-1975				91.6	91.6			1
j2612-P-2000				106.9	106.9			1
j2612-P-2025				123.9	123.9			1
j2612-P-2050				142.3	142.3			1
j2612-P-2075				161.9	161.9			1
j2612-P-2100				182.5	182.5			2
j2612-P-2125				203.9	203.9			1
j2612-P-2150				225.9	225.9			1
j2612-P-2175				248.5	248.5
j2612-P-2200				271.4	271.4
j2612-P-2225				294.6	294.6
j2612-P-2250				318.1	318.1
j2612-P-2275				341.8	341.8
j2612-P-2300				365.6	365.6
j2612-P-2325				389.6	389.6
j2612-P-2350				413.7	413.7
j2612-P-2375				437.9	437.9
j2612-P-2400				462.1	462.1
j2612-P-2425				486.4	486.4
j2612-P-2450				510.8	510.8
j2612-P-2475				535.3	535.3
j2701-C-1700				265.9	265.9
j2701-C-1725				244.5	244.5
j2701-C-1750				223.8	223.8
j2701-C-1775				203.6	203.6
j2701-C-1800				184.2	184.2
j2701-C-1825				165.6	165.6
j2701-C-1850	138.5	138.5	138.5	138.5	147.7	10	13.85	10
j2701-C-1875	131	131	131	131	130.8	20	26.18	71
j2701-C-1900	128.9	128.9	113.7	113.7	114.8	6	6.98	103
j2701-C-1925	94.4	99.7	94.4	96.5	99.8	23	22.29	81
j2701-C-1950	85.7	87.3	85.7	87.3	88.9	21	18.02	104
j2701-C-1975	85.1	86.2	73.3	78.5	79	77	59.88	148
j2701-C-2000	77.7	84.6	64.8	68.8	70.2	129	95.89	180
j2701-C-2025	71	71	57.2	58.7	62.2	35	21.27	152
j2701-C-2050	61.5	64.2	50	53	55.2	59	32.61	224
j2701-C-2075	56	56	46.1	46.1	48.8	35	18.62	127
j2701-C-2100	45	47.8	39	40.8	43.2	44	18.47	141
j2701-C-2125	39.5	39.7	35.2	37.1	38.2	36	13.67	197
j2701-C-2150	37.9	37.9	31.3	31.8	33.8	51	17.39	218
j2701-C-2175				29.8	29.8			126
j2701-C-2200	22	25	22	25	26.4	3	0.69	223
j2701-C-2225	25.1	25.8	24	24	23.3	8	2.0	221
j2701-C-2250				20.6	20.6			152
j2701-C-2275				18.2	18.2			151
j2701-C-2300				16	16			261
j2701-C-2325				14.2	14.2			262
j2701-C-2350	12.8	12.8	11.6	12.8	12.5	25	3.07	337
j2701-C-2375	10.8	12.3	10.8	12.3	11.1	8	0.91	113
j2701-C-2400	8.9	9.9	8.5	8.5	9.8	30	2.73	119
j2701-C-2425				8.7	8.7			154
j2701-C-2450	8.1	8.1	8.1	8.1	7.7	10	0.81	79
j2701-C-2475	7	7.2	6.9	7	6.8	12	0.86	147
j2701-C-2500	5.9	6.3	5.2	5.2	6	13	0.77	153
j2701-P-1700				19	19
j2701-P-1725				22.6	22.6			18
j2701-P-1750	25.4	28.2	25.4	27.6	26.8	60	16.15	39
j2701-P-1775	30.4	31.7	29.7	31.7	31.6	20	6.17	147
j2701-P-1800	35.6	40	35.1	37.6	37.1	47	17.34	171
j2701-P-1825	40.4	48	40.4	43.7	43.4	72	32.54	144
j2701-P-1850	48.7	54	47.4	51	50.5	65	32.84	133
j2701-P-1875	57	62.7	54.9	62.7	58.5	28	17.05	198
j2701-P-1900	64.6	71.5	64.6	68.5	67.4	18	12.35	150
j2701-P-1925	75.4	75.4	75.4	75.4	77.4	6	4.52	216
j2701-P-1950				91.4	91.4			171
j2701-P-1975				106.5	106.5			101
j2701-P-2000	134.7	134.7	131.6	131.9	122.6	5	6.68	164
j2701-P-2025	131	152.2	131	146.6	139.6	42	58.92	123
j2701-P-2050	153.5	165.4	152.7	165.4	157.4	6	9.33	151
j2701-P-2075				176	176			156
j2701-P-2100				195.4	195.4			137
j2701-P-2125				215.3	215.3			140
j2701-P-2150	229.3	229.3	229.3	229.3	235.8	1	2.29	93
j2701-P-2175				256.8	256.8			71
j2701-P-2200				278.3	278.3			109
j2701-P-2225				300.2	300.2			81
j2701-P-2250				322.4	322.4			84
j2701-P-2275				345	345			46
j2701-P-2300				367.8	367.8			18
j2701-P-2325				390.9	390.9			14
j2701-P-2350				414.3	414.3			35
j2701-P-2375				437.8	437.8
j2701-P-2400				461.5	461.5
j2701-P-2425				485.3	485.3
j2701-P-2450				509.3	509.3
j2701-P-2475				533.5	533.5
j2701-P-2500				557.7	557.7			5
j2702-C-1675				288.2	288.2
j2702-C-1700				267.5	267.5
j2702-C-1725				247.3	247.3
j2702-C-1750				227.6	227.6
j2702-C-1775				208.6	208.6
j2702-C-1800				190.2	190.2
j2702-C-1825				172.5	172.5
j2702-C-1850				155.6	155.6
j2702-C-1875				139.4	139.4
j2702-C-1900				124.1	124.1
j2702-C-1925				111.2	111.2
j2702-C-1950				101.2	101.2
j2702-C-1975				92.1	92.1
j2702-C-2000				83.8	83.8
j2702-C-2025				76.2	76.2
j2702-C-2050				69.2	69.2
j2702-C-2075				62.9	62.9
j2702-C-2100				57.2	57.2
j2702-C-2125				52	52
j2702-C-2150				47.3	47.3
j2702-C-2175				43	43
j2702-C-2200				39.2	39.2
j2702-C-2225				35.6	35.6
j2702-C-2250				32.4	32.4
j2702-C-2275				29.5	29.5
j2702-C-2300				26.9	26.9
j2702-C-2325				24.5	24.5
j2702-C-2350				22.4	22.4
j2702-C-2375				20.4	20.4
j2702-C-2400				18.6	18.6			1
j2702-C-2425				17	17			2
j2702-C-2450				15.5	15.5			1
j2702-P-1675				28.6	28.6
j2702-P-1700				32.8	32.8
j2702-P-1725				37.5	37.5
j2702-P-1750				42.8	42.8
j2702-P-1775				48.7	48.7
j2702-P-1800				55.2	55.2
j2702-P-1825				62.5	62.5
j2702-P-1850				70.4	70.4
j2702-P-1875				79.2	79.2			2
j2702-P-1900				88.7	88.7			1
j2702-P-1925				100.8	100.8			3
j2702-P-1950				115.7	115.7			1
j2702-P-1975				131.5	131.5			2
j2702-P-2000				148	148
j2702-P-2025				165.4	165.4
j2702-P-2050				183.3	183.3
j2702-P-2075				202	202
j2702-P-2100				221.2	221.2			1
j2702-P-2125				240.9	240.9			1
j2702-P-2150				261.1	261.1			1
j2702-P-2175				281.7	281.7			1
j2702-P-2200				302.8	302.8			1
j2702-P-2225				324.2	324.2
j2702-P-2250				345.9	345.9
j2702-P-2275				368	368
j2702-P-2300				390.3	390.3
j2702-P-2325				412.8	412.8
j2702-P-2350				435.6	435.6
j2702-P-2375				458.6	458.6
j2702-P-2400				481.7	481.7
j2702-P-2425				505.1	505.1
j2702-P-2450				528.6	528.6
j2703-C-1650				310.6	310.6
j2703-C-1700				270.5	270.5
j2703-C-1750				232.3	232.3
j2703-C-1800				196.4	196.4
j2703-C-1850				163	163
j2703-C-1900				132.4	132.4
j2703-C-1950				112.8	112.8
j2703-C-2000				96.3	96.3
j2703-C-2050				82.3	82.3
j2703-C-2100				70.4	70.4
j2703-C-2150				60.3	60.3
j2703-C-2200				51.8	51.8
j2703-C-2250				44.5	44.5
j2703-C-2300				38.4	38.4
j2703-C-2350				33.1	33.1
j2703-C-2400				28.7	28.7			2
j2703-C-2450				24.8	24.8			3
j2703-C-2500				21.6	21.6			1
j2703-P-1650				37.9	37.9
j2703-P-1700				47.6	47.6
j2703-P-1750				59.2	59.2
j2703-P-1800				73.1	73.1
j2703-P-1850				89.4	89.4			8
j2703-P-1900				108.6	108.6			6
j2703-P-1950				138.6	138.6			4
j2703-P-2000				171.9	171.9			1
j2703-P-2050				207.7	207.7			1
j2703-P-2100				245.6	245.6
j2703-P-2150				285.3	285.3
j2703-P-2200				326.6	326.6
j2703-P-2250				369.1	369.1
j2703-P-2300				412.7	412.7
j2703-P-2350				457.3	457.3
j2703-P-2400				502.7	502.7
j2703-P-2450				548.7	548.7
j2703-P-2500				595.3	595.3
j2704-C-1650				324.9	324.9
j2704-C-1700				285	285
j2704-C-1750				247	247
j2704-C-1800				211	211
j2704-C-1850				177.4	177.4
j2704-C-1900				146.3	146.3
j2704-C-1950				124.6	124.6
j2704-C-2000				107.8	107.8
j2704-C-2050				93.4	93.4
j2704-C-2100				81	81
j2704-C-2150				70.4	70.4
j2704-C-2200				61.2	61.2
j2704-C-2250				53.4	53.4			3
j2704-C-2300				46.7	46.7			1
j2704-C-2350				40.8	40.8			2
j2704-C-2400				35.8	35.8			3
j2704-C-2450				31.5	31.5			5
j2704-C-2500				27.7	27.7			2
j2704-P-1650				42.4	42.4
j2704-P-1700				52.3	52.3
j2704-P-1750				64	64
j2704-P-1800				77.8	77.8
j2704-P-1850				93.9	93.9			4
j2704-P-1900				112.5	112.5			4
j2704-P-1950				140.6	140.6			4
j2704-P-2000				173.5	173.5			1
j2704-P-2050				208.8	208.8
j2704-P-2100				246.1	246.1
j2704-P-2150				285.2	285.2
j2704-P-2200				325.9	325.9
j2704-P-2250				367.8	367.8
j2704-P-2300				410.8	410.8
j2704-P-2350				454.8	454.8
j2704-P-2400				499.6	499.6
j2704-P-2450				545.1	545.1
j2704-P-2500				591.1	591.1
j2705-C-1650				314.2	314.2
j2705-C-1700				275.8	275.8
j2705-C-1750				239.3	239.3
j2705-C-1800				204.8	204.8
j2705-C-1850				172.6	172.6
j2705-C-1900				145.1	145.1
j2705-C-1950				127.4	127.4
j2705-C-2000				112.1	112.1
j2705-C-2050				98.8	98.8
j2705-C-2100				87.3	87.3
j2705-C-2150				77.2	77.2
j2705-C-2200				68.5	68.5
j2705-C-2250				60.8	60.8			3
j2705-C-2300				54.2	54.2			3
j2705-C-2350				48.3	48.3			6
j2705-C-2400				43.2	43.2			4
j2705-C-2450				38.7	38.7			4
j2705-P-1650				56.3	56.3
j2705-P-1700				67.7	67.7
j2705-P-1750				80.9	80.9
j2705-P-1800				96.1	96.1
j2705-P-1850				113.5	113.5			3
j2705-P-1900				135.7	135.7			5
j2705-P-1950				167.7	167.7			3
j2705-P-2000				202	202
j2705-P-2050				238.4	238.4
j2705-P-2100				276.6	276.6
j2705-P-2150				316.2	316.2
j2705-P-2200				357.2	357.2
j2705-P-2250				399.3	399.3
j2705-P-2300				442.3	442.3
j2705-P-2350				486.2	486.2
j2705-P-2400				530.8	530.8
j2705-P-2450				576.1	576.1
j2706-C-1650				329.6	329.6
j2706-C-1700				291.5	291.5
j2706-C-1750				255.2	255.2
j2706-C-1800				220.7	220.7
j2706-C-1850				188.2	188.2
j2706-C-1900				158.8	158.8
j2706-C-1950				141.2	141.2
j2706-C-2000				125.8	125.8
j2706-C-2050				112.3	112.3
j2706-C-2100				100.5	100.5
j2706-C-2150				90.1	90.1
j2706-C-2200				80.9	80.9
j2706-C-2250				72.8	72.8			1
j2706-C-2300				65.7	65.7			1
j2706-C-2350				59.4	59.4			1
j2706-C-2400				53.7	53.7			3
j2706-P-1650				64	64
j2706-P-1700				75.6	75.6
j2706-P-1750				88.9	88.9
j2706-P-1800				104.1	104.1			1
j2706-P-1850				121.2	121.2
j2706-P-1900				141.5	141.5
j2706-P-1950				173.5	173.5
j2706-P-2000				207.7	207.7
j2706-P-2050				243.9	243.9
j2706-P-2100				281.7	281.7
j2706-P-2150				320.9	320.9
j2706-P-2200				361.4	361.4
j2706-P-2250				403	403
j2706-P-2300				445.5	445.5
j2706-P-2350				488.9	488.9
j2706-P-2400				533	533
j2707-C-1650				331.5	331.5
j2707-C-1700				294	294
j2707-C-1750				258.2	258.2
j2707-C-1800				224.1	224.1
j2707-C-1850				191.9	191.9
j2707-C-1900				164.1	164.1
j2707-C-1950				147.1	147.1
j2707-C-2000				132.2	132.2
j2707-C-2050				119	119
j2707-C-2100				107.4	107.4
j2707-C-2150				97.1	97.1
j2707-C-2200				88	88
j2707-C-2250				79.9	79.9
j2707-C-2300				72.7	72.7
j2707-C-2350				66.2	66.2
j2707-P-1650				72.1	72.1
j2707-P-1700				84.3	84.3
j2707-P-1750				98	98
j2707-P-1800				113.5	113.5			1
j2707-P-1850				130.9	130.9
j2707-P-1900				152.7	152.7
j2707-P-1950				185.3	185.3
j2707-P-2000				220	220
j2707-P-2050				256.4	256.4
j2707-P-2100				294.4	294.4
j2707-P-2150				333.7	333.7
j2707-P-2200				374.2	374.2
j2707-P-2250				415.7	415.7
j2707-P-2300				458.2	458.2
j2707-P-2350				501.4	501.4
j2708-C-1650				340.9	340.9
j2708-C-1700				303.8	303.8
j2708-C-1750				268.1	268.1
j2708-C-1800				234.2	234.2
j2708-C-1850				202	202
j2708-C-1900				173.7	173.7
j2708-C-1950				157	157
j2708-C-2000				142.2	142.2
j2708-C-2050				129.1	129.1
j2708-C-2100				117.5	117.5
j2708-C-2150				107.1	107.1
j2708-C-2200				97.9	97.9
j2708-C-2250				89.6	89.6
j2708-C-2300				82.2	82.2			1
j2708-C-2350				75.6	75.6			2
j2708-C-2400				69.6	69.6
j2708-P-1650				79.8	79.8
j2708-P-1700				92.2	92.2			1
j2708-P-1750				106.1	106.1
j2708-P-1800				121.7	121.7			1
j2708-P-1850				139.1	139.1
j2708-P-1900				160.3	160.3
j2708-P-1950				193.2	193.2
j2708-P-2000				227.9	227.9
j2708-P-2050				264.4	264.4
j2708-P-2100				302.3	302.3
j2708-P-2150				341.6	341.6
j2708-P-2200				381.9	381.9
j2708-P-2250				423.2	423.2
j2708-P-2300				465.4	465.4
j2708-P-2350				508.4	508.4
j2708-P-2400				552	552
j2709-C-1650				342.3	342.3
j2709-C-1700				305.6	305.6
j2709-C-1750				270.4	270.4
j2709-C-1800				236.9	236.9
j2709-C-1850				205	205
j2709-C-1900				178.9	178.9
j2709-C-1950				163	163
j2709-C-2000				148.7	148.7
j2709-C-2050				136.1	136.1
j2709-C-2100				124.8	124.8
j2709-C-2150				114.6	114.6
j2709-C-2200				105.5	105.5
j2709-C-2250				97.3	97.3
j2709-P-1650				89.3	89.3
j2709-P-1700				102.2	102.2
j2709-P-1750				116.5	116.5
j2709-P-1800				132.4	132.4
j2709-P-1850				150.1	150.1
j2709-P-1900				173.5	173.5
j2709-P-1950				207	207
j2709-P-2000				242.3	242.3
j2709-P-2050				279.1	279.1
j2709-P-2100				317.3	317.3
j2709-P-2150				356.7	356.7
j2709-P-2200				397.2	397.2
j2709-P-2250				438.5	438.5

相关资讯: