大连商品交易所09月30日焦炭期权收盘行情

发布时间：2026年09月30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				271.4	271.4
j2611-C-1700				247.3	247.3
j2611-C-1725				223.5	223.5
j2611-C-1750				200	200
j2611-C-1775				177.2	177.2
j2611-C-1800				155	155
j2611-C-1825				133.7	133.7			27
j2611-C-1850	111.3	127.6	104.4	113.1	113.6	119	137.1	60
j2611-C-1875	91.4	103.2	86.2	95.6	94.9	81	77.07	81
j2611-C-1900	75.4	83.9	71.2	78.6	77.9	108	82.94	131
j2611-C-1925	58	72.6	55.9	63.5	62.8	128	79.52	82
j2611-C-1950	44.9	55.6	44.9	53.4	49.8	75	39.15	160
j2611-C-1975	37.6	44.9	34.6	38.4	39	82	33.1	157
j2611-C-2000	28.7	38.5	28.7	36	30.2	92	29.42	144
j2611-C-2025	21.1	29.5	21.1	22.9	23.4	32	8.14	195
j2611-C-2050	16.1	23.7	16.1	18	18.1	82	15.22	119
j2611-C-2075	13	18.7	13	15.4	14.2	142	23.13	388
j2611-C-2100	10.1	12	9.9	12	11.3	52	5.73	159
j2611-C-2125	8.7	9.1	8.7	9.1	9.1	32	2.88	178
j2611-C-2150	7.2	8.8	7.2	8.8	7.4	45	3.56	174
j2611-C-2175	4.6	5.5	4.6	5	6.1	28	1.52	156
j2611-C-2200	5.9	5.9	5.9	5.9	5.1	3	0.16	169
j2611-C-2225				4.3	4.3	33	1.42	174
j2611-C-2250	3	3	2.9	2.9	3.7	43	1.37	356
j2611-C-2275				3.2	3.2	4	0.13	183
j2611-C-2300	2.5	3.2	2.5	2.7	2.8	143	3.76	286
j2611-C-2325	3	3	2.6	2.6	2.4	114	3.07	206
j2611-C-2350	3	3	1.9	2.3	2.1	135	3.39	169
j2611-C-2375				1.8	1.8	2	0.04	58
j2611-C-2400	2	2	1.5	1.5	1.6	9	0.16	94
j2611-C-2425	1.2	1.2	1.2	1.2	1.4	4	0.05	181
j2611-C-2450	2	2	0.8	0.8	1.3	15	0.17	172
j2611-C-2475	1.9	1.9	1.1	1.1	1.1	10	0.15	122
j2611-P-1675	1.9	1.9	1.9	1.9	2.1	1	0.02	1
j2611-P-1700	3	4.5	2.5	2.5	3	3	0.1	34
j2611-P-1725	5	5	4.2	4.2	4.1	33	1.46	82
j2611-P-1750	6.9	6.9	4.4	4.4	5.7	49	2.58	94
j2611-P-1775	10.1	10.3	6.8	6.9	7.8	126	9.93	132
j2611-P-1800	13	13	8.1	8.5	10.6	114	12.05	171
j2611-P-1825	15.9	15.9	11.4	12.2	14.3	105	15.12	86
j2611-P-1850	22	22	14.3	16.1	19.2	180	33.19	260
j2611-P-1875	28.3	28.3	21.4	21.4	25.5	113	29.19	193
j2611-P-1900	37.4	37.4	29.4	29.4	33.4	63	21.02	165
j2611-P-1925	45.6	46.7	38.1	39.3	43.3	86	36.79	157
j2611-P-1950	56.3	56.3	51.8	51.8	55.3	24	13.24	225
j2611-P-1975	72.2	72.2	62	62	69.5	56	37.2	137
j2611-P-2000	89.5	93.9	74.9	84	85.7	127	106.8	120
j2611-P-2025	112.2	112.2	97.3	102.9	103.8	120	123.9	109
j2611-P-2050	128.4	133.2	110.2	110.2	123.6	112	135.3	206
j2611-P-2075				144.7	144.7			144
j2611-P-2100				166.7	166.7	6	10.0	136
j2611-P-2125				189.5	189.5	11	20.84	113
j2611-P-2150				212.9	212.9	3	6.39	148
j2611-P-2175				236.6	236.6			117
j2611-P-2200				260.6	260.6	5	13.03	110
j2611-P-2225				284.8	284.8	7	19.94	72
j2611-P-2250				309.2	309.2	3	9.28	72
j2611-P-2275				333.7	333.7	8	26.7	72
j2611-P-2300				358.3	358.3
j2611-P-2325				382.9	382.9
j2611-P-2350				407.7	407.7
j2611-P-2375				432.4	432.4
j2611-P-2400				457.3	457.3
j2611-P-2425				482.1	482.1
j2611-P-2450				507	507
j2611-P-2475				531.9	531.9
j2612-C-1700				262.5	262.5
j2612-C-1725				240.1	240.1
j2612-C-1750				218.2	218.2
j2612-C-1775				196.9	196.9
j2612-C-1800				176.3	176.3
j2612-C-1825				156.6	156.6
j2612-C-1850				137.8	137.8
j2612-C-1875				120.2	120.2
j2612-C-1900				104	104
j2612-C-1925				89.1	89.1
j2612-C-1950				76	76
j2612-C-1975				64.5	64.5
j2612-C-2000				54.7	54.7
j2612-C-2025				46.6	46.6
j2612-C-2050				39.9	39.9			2
j2612-C-2075				34.6	34.6			5
j2612-C-2100				30.3	30.3	1	0.3	3
j2612-C-2125				26.9	26.9	1	0.27	7
j2612-C-2150				24.1	24.1	1	0.24	12
j2612-C-2175				21.8	21.8			11
j2612-C-2200				19.9	19.9			2
j2612-C-2225				18.3	18.3			1
j2612-C-2250				16.9	16.9	1	0.17	6
j2612-C-2275				15.7	15.7			1
j2612-C-2300				14.7	14.7
j2612-C-2325				13.8	13.8			2
j2612-C-2350				12.9	12.9	1	0.13	3
j2612-C-2375				12.2	12.2	2	0.24	2
j2612-C-2400				11.5	11.5			2
j2612-C-2425				10.9	10.9			3
j2612-C-2450				10.3	10.3			1
j2612-C-2475				9.7	9.7			1
j2612-P-1700				12.9	12.9
j2612-P-1725				15.5	15.5
j2612-P-1750				18.5	18.5
j2612-P-1775				22.2	22.2
j2612-P-1800				26.6	26.6
j2612-P-1825				31.8	31.8
j2612-P-1850				38	38
j2612-P-1875				45.4	45.4
j2612-P-1900				54.1	54.1
j2612-P-1925				64.2	64.2			1
j2612-P-1950				76	76			2
j2612-P-1975				89.5	89.5			1
j2612-P-2000				104.6	104.6			1
j2612-P-2025				121.5	121.5			1
j2612-P-2050				139.8	139.8			1
j2612-P-2075				159.4	159.4			1
j2612-P-2100				180.1	180.1			2
j2612-P-2125				201.6	201.6			1
j2612-P-2150				223.8	223.8	1	2.24
j2612-P-2175				246.5	246.5
j2612-P-2200				269.6	269.6
j2612-P-2225				293	293
j2612-P-2250				316.6	316.6
j2612-P-2275				340.4	340.4
j2612-P-2300				364.3	364.3
j2612-P-2325				388.4	388.4
j2612-P-2350				412.5	412.5
j2612-P-2375				436.8	436.8
j2612-P-2400				461.1	461.1
j2612-P-2425				485.4	485.4
j2612-P-2450				509.8	509.8
j2612-P-2475				534.3	534.3
j2701-C-1700				274.9	274.9
j2701-C-1725				253	253
j2701-C-1750				231.7	231.7
j2701-C-1775				211	211
j2701-C-1800				191	191
j2701-C-1825				171.9	171.9
j2701-C-1850	148.5	148.5	148.2	148.2	153.9	12	17.81	22
j2701-C-1875	133.6	138.4	133.5	138.4	137.2	50	68.11	71
j2701-C-1900	127	127	127	127	121.8	1	1.27	102
j2701-C-1925	115.2	115.2	106.2	109.2	107.9	164	177.47	97
j2701-C-1950	93.2	100	92.5	94.2	95.4	168	160.88	103
j2701-C-1975	81.7	89.2	80.9	85	84.2	234	197.73	164
j2701-C-2000	70.8	79.8	70.7	73.5	74.3	326	242.69	151
j2701-C-2025	63.5	68.2	62.7	64.2	65.5	196	128.28	135
j2701-C-2050	59	60.4	54.2	56.1	57.7	227	130.7	236
j2701-C-2075	47.8	53.3	47.2	49	50.8	204	103.0	134
j2701-C-2100	42.9	47.9	41.7	42.5	44.6	186	82.39	146
j2701-C-2125	38.2	41.2	36.5	38	39.3	277	108.31	157
j2701-C-2150	33.4	38.2	32.9	33.6	34.5	386	132.89	119
j2701-C-2175	28.3	30.4	28.3	30.4	30.3	10	3.01	118
j2701-C-2200	26	26.8	25.2	25.2	26.6	30	7.88	198
j2701-C-2225	22.6	22.6	22.6	22.6	23.4	1	0.23	222
j2701-C-2250	20	20	20	20	20.6	16	3.29	136
j2701-C-2275				18.1	18.1	17	3.08	134
j2701-C-2300	16	16.9	15	16	15.9	24	3.83	257
j2701-C-2325	13.5	13.5	12.8	13	14	8	1.06	265
j2701-C-2350	12	12.3	9.2	12.3	12.3	32	3.6	345
j2701-C-2375				10.8	10.8	2	0.22	111
j2701-C-2400	9.8	9.8	9.6	9.6	9.5	41	3.93	90
j2701-C-2425				8.4	8.4	4	0.34	150
j2701-C-2450				7.4	7.4	11	0.81	68
j2701-C-2475				6.5	6.5			147
j2701-C-2500	6	6	5.1	5.1	5.7	3	0.17	154
j2701-P-1700	19.5	20.6	14.4	20.6	19	17	3.28	13
j2701-P-1725				22.1	22.1			18
j2701-P-1750	26.7	26.9	22.5	26.9	25.7	203	51.88	101
j2701-P-1775	29.9	30.1	28	29.6	29.9	182	53.82	117
j2701-P-1800	35.3	36.9	34.3	34.6	34.9	181	63.41	146
j2701-P-1825	42.3	43.7	36.6	40.6	40.8	212	87.26	90
j2701-P-1850	49	50.5	45.5	49	47.7	259	124.18	133
j2701-P-1875	57.4	59.1	53.4	53.4	55.9	170	95.49	212
j2701-P-1900	68.6	68.6	62.7	63.1	65.5	184	121.04	142
j2701-P-1925	77.6	80.6	72.6	73.3	76.5	127	97.26	202
j2701-P-1950	90.6	91.9	86.4	89	88.9	85	75.73	166
j2701-P-1975	104.2	104.2	99.3	100.4	102.7	87	88.76	113
j2701-P-2000	118.4	120.6	113.8	113.8	117.7	56	65.59	150
j2701-P-2025	131.5	131.5	129.4	130.9	133.8	30	39.86	103
j2701-P-2050	152.1	153.9	141	146.4	151	37	55.47	131
j2701-P-2075				169	169	21	35.49	135
j2701-P-2100	185.2	185.2	185.2	185.2	187.8	13	24.34	127
j2701-P-2125				207.4	207.4	24	49.78	116
j2701-P-2150				227.6	227.6	7	15.93	86
j2701-P-2175				248.3	248.3	15	37.24	56
j2701-P-2200				269.6	269.6	19	51.22	90
j2701-P-2225				291.3	291.3	16	46.61	65
j2701-P-2250				313.5	313.5			84
j2701-P-2275	341.6	341.6	341.6	341.6	335.9	4	13.49	43
j2701-P-2300				358.7	358.7			18
j2701-P-2325				381.8	381.8	2	7.64	12
j2701-P-2350				405.1	405.1	10	40.51	25
j2701-P-2375				428.6	428.6
j2701-P-2400				452.2	452.2
j2701-P-2425				476.1	476.1
j2701-P-2450				500.1	500.1
j2701-P-2475				524.2	524.2
j2701-P-2500				548.4	548.4			5
j2702-C-1675				298.3	298.3
j2702-C-1700				277	277
j2702-C-1725				256.1	256.1
j2702-C-1750				235.7	235.7
j2702-C-1775				216	216
j2702-C-1800				197.1	197.1
j2702-C-1825				179.1	179.1
j2702-C-1850				162.2	162.2
j2702-C-1875				146.6	146.6
j2702-C-1900				132.4	132.4
j2702-C-1925				119.5	119.5
j2702-C-1950				107.9	107.9
j2702-C-1975				97.4	97.4
j2702-C-2000				88	88
j2702-C-2025				79.5	79.5
j2702-C-2050				71.9	71.9
j2702-C-2075				65	65
j2702-C-2100				58.8	58.8
j2702-C-2125				53.2	53.2
j2702-C-2150				48.2	48.2
j2702-C-2175				43.6	43.6
j2702-C-2200				39.5	39.5
j2702-C-2225				35.8	35.8
j2702-C-2250				32.5	32.5
j2702-C-2275				29.5	29.5
j2702-C-2300				26.8	26.8
j2702-C-2325				24.3	24.3
j2702-C-2350				22.1	22.1
j2702-C-2375				20.1	20.1
j2702-C-2400				18.3	18.3			1
j2702-C-2425				16.6	16.6			2
j2702-C-2450				15.1	15.1			1
j2702-P-1675				29.3	29.3
j2702-P-1700				32.9	32.9
j2702-P-1725				36.9	36.9
j2702-P-1750				41.4	41.4
j2702-P-1775				46.6	46.6
j2702-P-1800				52.6	52.6
j2702-P-1825				59.6	59.6
j2702-P-1850				67.6	67.6
j2702-P-1875				76.9	76.9			2
j2702-P-1900				87.6	87.6			1
j2702-P-1925				99.6	99.6			3
j2702-P-1950				112.9	112.9			1
j2702-P-1975				127.3	127.3			2
j2702-P-2000				142.8	142.8
j2702-P-2025				159.3	159.3
j2702-P-2050				176.5	176.5
j2702-P-2075				194.6	194.6
j2702-P-2100				213.3	213.3			1
j2702-P-2125				232.6	232.6			1
j2702-P-2150				252.5	252.5			1
j2702-P-2175				272.9	272.9			1
j2702-P-2200				293.7	293.7			1
j2702-P-2225				314.9	314.9
j2702-P-2250				336.5	336.5
j2702-P-2275				358.4	358.4
j2702-P-2300				380.6	380.6
j2702-P-2325				403.1	403.1
j2702-P-2350				425.9	425.9
j2702-P-2375				448.8	448.8
j2702-P-2400				471.9	471.9
j2702-P-2425				495.2	495.2
j2702-P-2450				518.7	518.7
j2703-C-1650				324.8	324.8
j2703-C-1700				283	283
j2703-C-1750				243	243
j2703-C-1800				205.7	205.7
j2703-C-1850				172.4	172.4
j2703-C-1900				144.1	144.1
j2703-C-1950				120.8	120.8
j2703-C-2000				101.8	101.8
j2703-C-2050				86	86
j2703-C-2100				73	73
j2703-C-2150				62	62
j2703-C-2200				52.9	52.9
j2703-C-2250				45.2	45.2
j2703-C-2300				38.7	38.7
j2703-C-2350				33.2	33.2
j2703-C-2400				28.6	28.6			2
j2703-C-2450				24.7	24.7			3
j2703-C-2500				21.3	21.3			1
j2703-P-1650				39.2	39.2
j2703-P-1700				47.1	47.1
j2703-P-1750				56.9	56.9
j2703-P-1800				69.4	69.4
j2703-P-1850				85.9	85.9			8
j2703-P-1900				107.3	107.3			6
j2703-P-1950				133.8	133.8			4
j2703-P-2000				164.5	164.5			1
j2703-P-2050				198.5	198.5			1
j2703-P-2100				235.2	235.2
j2703-P-2150				274.1	274.1
j2703-P-2200				314.7	314.7
j2703-P-2250				356.8	356.8
j2703-P-2300				400.1	400.1
j2703-P-2350				444.5	444.5
j2703-P-2400				489.7	489.7
j2703-P-2450				535.6	535.6
j2703-P-2500				582.1	582.1
j2704-C-1650				328.1	328.1
j2704-C-1700				286.7	286.7
j2704-C-1750				247.3	247.3
j2704-C-1800				210.5	210.5
j2704-C-1850				177.7	177.7
j2704-C-1900				150	150
j2704-C-1950				127.2	127.2
j2704-C-2000				108.5	108.5
j2704-C-2050				92.9	92.9
j2704-C-2100				79.8	79.8
j2704-C-2150				68.8	68.8
j2704-C-2200				59.5	59.5
j2704-C-2250				51.5	51.5			3
j2704-C-2300				44.8	44.8			1
j2704-C-2350				39	39			2
j2704-C-2400				34	34			3
j2704-C-2450				29.8	29.8			5
j2704-C-2500				26.1	26.1			2
j2704-P-1650				45.6	45.6
j2704-P-1700				54	54
j2704-P-1750				64.3	64.3
j2704-P-1800				77.2	77.2
j2704-P-1850				94.2	94.2			4
j2704-P-1900				116.2	116.2			4
j2704-P-1950				143.1	143.1			4
j2704-P-2000				174.1	174.1			1
j2704-P-2050				208.3	208.3
j2704-P-2100				245	245
j2704-P-2150				283.7	283.7
j2704-P-2200				324.1	324.1
j2704-P-2250				365.9	365.9
j2704-P-2300				409	409
j2704-P-2350				453	453
j2704-P-2400				497.8	497.8
j2704-P-2450				543.4	543.4
j2704-P-2500				589.6	589.6
j2705-C-1650				318.5	318.5
j2705-C-1700				278.4	278.4
j2705-C-1750				240.3	240.3
j2705-C-1800				205.6	205.6
j2705-C-1850				175.3	175.3
j2705-C-1900				150.3	150.3
j2705-C-1950				129.8	129.8
j2705-C-2000				112.7	112.7
j2705-C-2050				98.4	98.4
j2705-C-2100				86.2	86.2
j2705-C-2150				75.8	75.8
j2705-C-2200				66.8	66.8
j2705-C-2250				59	59			3
j2705-C-2300				52.3	52.3			3
j2705-C-2350				46.5	46.5			6
j2705-C-2400				41.4	41.4			4
j2705-C-2450				36.9	36.9			4
j2705-P-1650				59.2	59.2
j2705-P-1700				68.7	68.7
j2705-P-1750				80.4	80.4
j2705-P-1800				95.3	95.3
j2705-P-1850				114.8	114.8			3
j2705-P-1900				139.4	139.4			5
j2705-P-1950				168.6	168.6			3
j2705-P-2000				201.2	201.2
j2705-P-2050				236.5	236.5
j2705-P-2100				274	274
j2705-P-2150				313.3	313.3
j2705-P-2200				354	354
j2705-P-2250				396	396
j2705-P-2300				439	439
j2705-P-2350				482.9	482.9
j2705-P-2400				527.5	527.5
j2705-P-2450				572.9	572.9
j2706-C-1650				331.5	331.5
j2706-C-1700				291.5	291.5
j2706-C-1750				253.6	253.6
j2706-C-1800				218.8	218.8
j2706-C-1850				188.4	188.4
j2706-C-1900				163.2	163.2
j2706-C-1950				142.6	142.6
j2706-C-2000				125.4	125.4
j2706-C-2050				110.8	110.8
j2706-C-2100				98.4	98.4
j2706-C-2150				87.6	87.6
j2706-C-2200				78.3	78.3
j2706-C-2250				70.1	70.1			1
j2706-C-2300				62.9	62.9			1
j2706-C-2350				56.7	56.7			1
j2706-C-2400				51.1	51.1			3
j2706-P-1650				67.9	67.9
j2706-P-1700				77.6	77.6
j2706-P-1750				89.3	89.3
j2706-P-1800				104.1	104.1			1
j2706-P-1850				123.4	123.4
j2706-P-1900				147.9	147.9
j2706-P-1950				176.8	176.8
j2706-P-2000				209.3	209.3
j2706-P-2050				244.4	244.4
j2706-P-2100				281.5	281.5
j2706-P-2150				320.4	320.4
j2706-P-2200				360.7	360.7
j2706-P-2250				402.3	402.3
j2706-P-2300				444.8	444.8
j2706-P-2350				488.2	488.2
j2706-P-2400				532.4	532.4
j2707-C-1650				335.2	335.2
j2707-C-1700				295.6	295.6
j2707-C-1750				258.1	258.1
j2707-C-1800				223.7	223.7
j2707-C-1850				193.9	193.9
j2707-C-1900				169.4	169.4
j2707-C-1950				149.2	149.2
j2707-C-2000				132.4	132.4
j2707-C-2050				118.1	118.1
j2707-C-2100				105.8	105.8
j2707-C-2150				95	95
j2707-C-2200				85.7	85.7
j2707-C-2250				77.4	77.4
j2707-C-2300				70.2	70.2
j2707-C-2350				63.7	63.7
j2707-P-1650				75.8	75.8
j2707-P-1700				85.9	85.9
j2707-P-1750				97.9	97.9
j2707-P-1800				113.1	113.1			1
j2707-P-1850				133	133
j2707-P-1900				158	158
j2707-P-1950				187.4	187.4
j2707-P-2000				220.2	220.2
j2707-P-2050				255.5	255.5
j2707-P-2100				292.8	292.8
j2707-P-2150				331.7	331.7
j2707-P-2200				371.9	371.9
j2707-P-2250				413.3	413.3
j2707-P-2300				455.7	455.7
j2707-P-2350				498.9	498.9
j2708-C-1650				337.6	337.6
j2708-C-1700				298.4	298.4
j2708-C-1750				261.3	261.3
j2708-C-1800				227.6	227.6
j2708-C-1850				198.7	198.7
j2708-C-1900				175	175
j2708-C-1950				155.5	155.5
j2708-C-2000				139.2	139.2
j2708-C-2050				125.3	125.3
j2708-C-2100				113.2	113.2
j2708-C-2150				102.6	102.6
j2708-C-2200				93.3	93.3
j2708-C-2250				85.1	85.1
j2708-C-2300				77.8	77.8			1
j2708-C-2350				71.2	71.2			2
j2708-C-2400				65.4	65.4
j2708-P-1650				84.9	84.9
j2708-P-1700				95.3	95.3			1
j2708-P-1750				107.8	107.8
j2708-P-1800				123.6	123.6			1
j2708-P-1850				144.2	144.2
j2708-P-1900				170	170
j2708-P-1950				200.1	200.1
j2708-P-2000				233.4	233.4
j2708-P-2050				269	269
j2708-P-2100				306.5	306.5
j2708-P-2150				345.5	345.5
j2708-P-2200				385.8	385.8
j2708-P-2250				427.1	427.1
j2708-P-2300				469.4	469.4
j2708-P-2350				512.5	512.5
j2708-P-2400				556.3	556.3
j2709-C-1650				346.3	346.3
j2709-C-1700				307.3	307.3
j2709-C-1750				270.3	270.3
j2709-C-1800				236.6	236.6
j2709-C-1850				207.9	207.9
j2709-C-1900				184.3	184.3
j2709-C-1950				165	165
j2709-C-2000				148.9	148.9
j2709-C-2050				135	135
j2709-C-2100				122.9	122.9
j2709-C-2150				112.3	112.3
j2709-C-2200				102.9	102.9
j2709-C-2250				94.6	94.6
j2709-P-1650				93.3	93.3
j2709-P-1700				103.8	103.8
j2709-P-1750				116.3	116.3
j2709-P-1800				132.2	132.2
j2709-P-1850				152.9	152.9
j2709-P-1900				178.9	178.9
j2709-P-1950				209.1	209.1
j2709-P-2000				242.4	242.4
j2709-P-2050				278.1	278.1
j2709-P-2100				315.5	315.5
j2709-P-2150				354.5	354.5
j2709-P-2200				394.6	394.6
j2709-P-2250				435.8	435.8

相关资讯: