大连商品交易所09月22日焦炭期权收盘行情

发布时间：2026年09月22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-1700				270.8	270.8
j2611-C-1725				247.4	247.4
j2611-C-1750				224.3	224.3
j2611-C-1775				201.7	201.7
j2611-C-1800				179.8	179.8
j2611-C-1825				158.5	158.5
j2611-C-1850				138.2	138.2
j2611-C-1875	120.6	120.6	114.7	117.3	119.1	32	37.67	23
j2611-C-1900	99.5	102.5	97.2	97.2	101.3	23	22.97	60
j2611-C-1925	84.8	85	82.2	83.1	85	27	22.47	132
j2611-C-1950	70.6	74.8	67.7	72.4	70.5	31	22.58	176
j2611-C-1975	57.2	57.9	55.8	55.8	57.8	32	18.17	146
j2611-C-2000	47.2	49.5	44.8	44.8	47.1	64	30.25	141
j2611-C-2025	39.3	40	36	38.1	38.2	54	21.15	199
j2611-C-2050	31.9	31.9	30.2	31.2	30.9	26	8.08	156
j2611-C-2075	25.6	27.2	23.6	24.8	25.2	33	8.38	210
j2611-C-2100	22.4	22.4	21	22	20.6	27	5.9	166
j2611-C-2125	18.4	18.4	16.5	16.5	17.1	26	4.56	158
j2611-C-2150	13.3	15	13.3	13.3	14.2	42	6.09	183
j2611-C-2175	12.5	12.6	12.5	12.6	12	6	0.75	140
j2611-C-2200	10	10	10	10	10.3	5	0.5	178
j2611-C-2225				8.8	8.8			185
j2611-C-2250	7.7	7.7	7.7	7.7	7.7	4	0.31	371
j2611-C-2275				6.7	6.7			187
j2611-C-2300				5.9	5.9			245
j2611-C-2325	4.5	5.6	4.5	5.2	5.3	28	1.45	240
j2611-C-2350	4.3	4.3	4.3	4.3	4.7	1	0.04	237
j2611-C-2375	3.8	3.8	3.8	3.8	4.2	2	0.08	64
j2611-C-2400				3.8	3.8			128
j2611-C-2425				3.4	3.4			195
j2611-C-2450	3.2	4	3.2	4	3.1	3	0.11	174
j2611-C-2475				2.8	2.8			104
j2611-P-1700				6.1	6.1
j2611-P-1725	8.1	8.1	7	7.5	7.6	4	0.3	70
j2611-P-1750				9.5	9.5
j2611-P-1775	11.5	12.2	11.5	12.2	11.9	55	6.61	98
j2611-P-1800	16.2	16.2	14	15.3	14.9	16	2.43	174
j2611-P-1825	20	20	20	20	18.7	1	0.2	91
j2611-P-1850	23.4	25.4	22.8	22.8	23.4	31	7.46	340
j2611-P-1875	30.3	31	26.4	28.4	29.2	79	21.91	289
j2611-P-1900	35.4	37	34.6	37	36.3	15	5.35	218
j2611-P-1925	43.8	43.8	43.8	43.8	45.1	6	2.64	170
j2611-P-1950	57.2	57.2	53.4	56.5	55.5	19	10.52	217
j2611-P-1975	59.6	67.8	59.6	65.8	67.8	18	12.02	114
j2611-P-2000	85	85	80	80	82.1	33	26.88	128
j2611-P-2025	95.9	100	95.9	100	98.1	25	24.49	129
j2611-P-2050	114.2	121.4	113.9	121.2	115.9	32	37.1	151
j2611-P-2075	137.8	140.6	128.8	139.5	135.1	40	53.9	157
j2611-P-2100				155.5	155.5			142
j2611-P-2125				176.9	176.9			124
j2611-P-2150				199.1	199.1			151
j2611-P-2175				221.9	221.9			117
j2611-P-2200				245.1	245.1			115
j2611-P-2225				268.7	268.7			79
j2611-P-2250				292.6	292.6			75
j2611-P-2275				316.6	316.6			80
j2611-P-2300				340.8	340.8
j2611-P-2325				365.2	365.2
j2611-P-2350				389.6	389.6
j2611-P-2375				414.1	414.1
j2611-P-2400				438.7	438.7
j2611-P-2425				463.4	463.4
j2611-P-2450				488.1	488.1
j2611-P-2475				512.8	512.8
j2612-C-1725				272.3	272.3
j2612-C-1750				250.2	250.2
j2612-C-1775				228.6	228.6
j2612-C-1800				207.6	207.6
j2612-C-1825				187.2	187.2
j2612-C-1850				167.6	167.6
j2612-C-1875				148.9	148.9
j2612-C-1900				131.3	131.3
j2612-C-1925				114.9	114.9
j2612-C-1950				99.9	99.9
j2612-C-1975				86.5	86.5
j2612-C-2000				74.6	74.6
j2612-C-2025				64.4	64.4
j2612-C-2050				55.6	55.6			2
j2612-C-2075				48.3	48.3			5
j2612-C-2100				42.3	42.3			4
j2612-C-2125				37.3	37.3			8
j2612-C-2150				33.2	33.2			13
j2612-C-2175				29.9	29.9			12
j2612-C-2200				27.1	27.1			2
j2612-C-2225				24.7	24.7			1
j2612-C-2250				22.8	22.8			7
j2612-C-2275				21.1	21.1			1
j2612-C-2300				19.6	19.6
j2612-C-2325				18.3	18.3			2
j2612-C-2350				17.2	17.2			4
j2612-C-2375				16.2	16.2			4
j2612-C-2400				15.2	15.2			2
j2612-C-2425				14.4	14.4			3
j2612-C-2450				13.7	13.7			2
j2612-C-2475				13	13			1
j2612-P-1725				19.3	19.3
j2612-P-1750				22.2	22.2
j2612-P-1775				25.5	25.5
j2612-P-1800				29.4	29.4
j2612-P-1825				34	34
j2612-P-1850				39.3	39.3
j2612-P-1875				45.6	45.6
j2612-P-1900				52.9	52.9
j2612-P-1925				61.5	61.5			1
j2612-P-1950				71.5	71.5			2
j2612-P-1975				83	83			2
j2612-P-2000				96.1	96.1			1
j2612-P-2025				110.8	110.8			1
j2612-P-2050				127	127			1
j2612-P-2075				144.7	144.7			1
j2612-P-2100				163.6	163.6			2
j2612-P-2125				183.6	183.6			1
j2612-P-2150				204.5	204.5			1
j2612-P-2175				226.1	226.1
j2612-P-2200				248.2	248.2
j2612-P-2225				270.9	270.9
j2612-P-2250				293.9	293.9
j2612-P-2275				317.1	317.1
j2612-P-2300				340.6	340.6
j2612-P-2325				364.3	364.3
j2612-P-2350				388.2	388.2
j2612-P-2375				412.1	412.1
j2612-P-2400				436.2	436.2
j2612-P-2425				460.3	460.3
j2612-P-2450				484.6	484.6
j2612-P-2475				508.9	508.9
j2701-C-1725				288.3	288.3
j2701-C-1750				267.3	267.3
j2701-C-1775				246.7	246.7
j2701-C-1800				226.7	226.7
j2701-C-1825				207.4	207.4
j2701-C-1850				188.7	188.7
j2701-C-1875				170.9	170.9
j2701-C-1900				154.1	154.1
j2701-C-1925	141.1	141.1	134.5	134.5	138.3	17	23.75	22
j2701-C-1950	126.7	126.7	123.6	123.6	123.8	13	16.11	77
j2701-C-1975	111.3	116.2	109.8	109.9	110.6	77	85.59	189
j2701-C-2000	98.9	102	97.8	102	98.8	20	19.81	218
j2701-C-2025	88.2	88.8	86.2	86.2	88.3	40	35.08	170
j2701-C-2050	79.6	80.1	77.9	78.5	79.1	42	33.14	274
j2701-C-2075	72.3	72.3	69.4	71.5	70.9	30	21.39	147
j2701-C-2100	63.8	65.1	60.9	62	63.7	65	41.32	138
j2701-C-2125	57.8	57.8	56.8	56.8	57.3	32	18.28	152
j2701-C-2150	52.3	52.9	49.2	49.2	51.6	68	34.9	218
j2701-C-2175	46	46.6	44.5	44.5	46.6	40	18.52	111
j2701-C-2200	43.5	43.5	40.7	40.7	42	15	6.35	215
j2701-C-2225				38	38			219
j2701-C-2250				34.4	34.4			145
j2701-C-2275				31.1	31.1			163
j2701-C-2300				28.2	28.2			255
j2701-C-2325				25.6	25.6			304
j2701-C-2350				23.2	23.2			344
j2701-C-2375				21.1	21.1			132
j2701-C-2400				19.2	19.2			121
j2701-C-2425				17.4	17.4			154
j2701-C-2450	15.6	15.6	15.6	15.6	15.9	10	1.56	62
j2701-C-2475	15	16	15	16	14.5	9	1.36	143
j2701-C-2500	13	13	13	13	13.2	1	0.13	123
j2701-P-1725	27.2	27.5	25.4	25.5	27	38	10.15	36
j2701-P-1750				30.9	30.9			10
j2701-P-1775	36	37	33.2	33.3	35.3	57	20.37	63
j2701-P-1800	41.8	42	38.1	38.1	40.2	83	33.82	145
j2701-P-1825	45.7	47.6	43.5	43.5	45.8	69	31.84	137
j2701-P-1850	51.8	53.8	48.6	51.2	52.1	59	30.62	153
j2701-P-1875	60.5	60.5	55	56.7	59.3	70	41.14	250
j2701-P-1900	68.4	68.4	64	66	67.3	55	36.86	114
j2701-P-1925	78.6	78.9	73.2	75.8	76.5	71	54.37	167
j2701-P-1950	88.7	88.7	86.3	86.5	86.9	5	4.34	129
j2701-P-1975	98.5	98.6	92.5	93.1	98.6	27	26.42	130
j2701-P-2000	110.9	115.2	105.6	108	111.8	46	51.14	181
j2701-P-2025	127.8	127.8	125.7	127.4	126.2	32	40.77	156
j2701-P-2050	142.8	143.3	142.8	143.3	141.9	16	22.92	166
j2701-P-2075	159.9	159.9	156.7	156.7	158.7	26	41.49	131
j2701-P-2100				176.4	176.4			125
j2701-P-2125				195	195			140
j2701-P-2150				214.2	214.2			96
j2701-P-2175				234.1	234.1			71
j2701-P-2200				254.5	254.5			109
j2701-P-2225				275.4	275.4			81
j2701-P-2250				296.7	296.7			84
j2701-P-2275				318.4	318.4			46
j2701-P-2300				340.4	340.4			18
j2701-P-2325				362.8	362.8			14
j2701-P-2350				385.4	385.4			35
j2701-P-2375				408.2	408.2
j2701-P-2400				431.2	431.2
j2701-P-2425				454.5	454.5
j2701-P-2450				477.9	477.9
j2701-P-2475				501.5	501.5
j2701-P-2500				525.2	525.2			5
j2702-C-1700				315.6	315.6
j2702-C-1725				295	295
j2702-C-1750				274.8	274.8
j2702-C-1775				255.1	255.1
j2702-C-1800				235.9	235.9
j2702-C-1825				217.4	217.4
j2702-C-1850				199.6	199.6
j2702-C-1875				182.5	182.5
j2702-C-1900				166.4	166.4
j2702-C-1925				151.3	151.3
j2702-C-1950				137.4	137.4
j2702-C-1975				124.9	124.9
j2702-C-2000				113.6	113.6
j2702-C-2025				103.7	103.7
j2702-C-2050				94.8	94.8
j2702-C-2075				86.9	86.9
j2702-C-2100				79.8	79.8
j2702-C-2125				73.4	73.4
j2702-C-2150				67.6	67.6
j2702-C-2175				62.4	62.4
j2702-C-2200				57.6	57.6
j2702-C-2225				53.3	53.3
j2702-C-2250				49.3	49.3
j2702-C-2275				45.7	45.7
j2702-C-2300				42.4	42.4
j2702-C-2325				39.4	39.4
j2702-C-2350				36.6	36.6
j2702-C-2375				34	34
j2702-C-2400				31.7	31.7			1
j2702-C-2425				29.5	29.5			2
j2702-C-2450				27.5	27.5			1
j2702-P-1700				38.2	38.2
j2702-P-1725				42.5	42.5
j2702-P-1750				47.2	47.2
j2702-P-1775				52.4	52.4
j2702-P-1800				58.2	58.2
j2702-P-1825				64.5	64.5
j2702-P-1850				71.6	71.6
j2702-P-1875				79.4	79.4			2
j2702-P-1900				88.2	88.2			1
j2702-P-1925				98	98			3
j2702-P-1950				109.1	109.1			1
j2702-P-1975				121.4	121.4			2
j2702-P-2000				135.1	135.1
j2702-P-2025				150	150
j2702-P-2050				166	166
j2702-P-2075				183	183
j2702-P-2100				200.8	200.8			1
j2702-P-2125				219.4	219.4			1
j2702-P-2150				238.5	238.5			1
j2702-P-2175				258.2	258.2			1
j2702-P-2200				278.3	278.3			1
j2702-P-2225				298.9	298.9
j2702-P-2250				319.9	319.9
j2702-P-2275				341.2	341.2
j2702-P-2300				362.8	362.8
j2702-P-2325				384.7	384.7
j2702-P-2350				406.8	406.8
j2702-P-2375				429.2	429.2
j2702-P-2400				451.7	451.7
j2702-P-2425				474.5	474.5
j2702-P-2450				497.4	497.4
j2703-C-1700				325.2	325.2
j2703-C-1750				285.6	285.6
j2703-C-1800				247.8	247.8
j2703-C-1850				212.4	212.4
j2703-C-1900				180.1	180.1
j2703-C-1950				152	152
j2703-C-2000				129	129
j2703-C-2050				110.7	110.7
j2703-C-2100				95.9	95.9
j2703-C-2150				83.8	83.8
j2703-C-2200				73.6	73.6
j2703-C-2250				64.9	64.9
j2703-C-2300				57.5	57.5
j2703-C-2350				51.1	51.1
j2703-C-2400				45.5	45.5			2
j2703-C-2450				40.7	40.7			3
j2703-C-2500				36.5	36.5			1
j2703-P-1700				53.1	53.1
j2703-P-1750				63.2	63.2
j2703-P-1800				75.2	75.2
j2703-P-1850				89.6	89.6			8
j2703-P-1900				107	107			6
j2703-P-1950				128.6	128.6			4
j2703-P-2000				155.4	155.4			1
j2703-P-2050				186.8	186.8			1
j2703-P-2100				221.8	221.8
j2703-P-2150				259.4	259.4
j2703-P-2200				299	299
j2703-P-2250				340.1	340.1
j2703-P-2300				382.4	382.4
j2703-P-2350				425.8	425.8
j2703-P-2400				470.1	470.1
j2703-P-2450				515.1	515.1
j2703-P-2500				560.7	560.7
j2704-C-1700				323.9	323.9
j2704-C-1750				285	285
j2704-C-1800				247.9	247.9
j2704-C-1850				213.2	213.2
j2704-C-1900				181.7	181.7
j2704-C-1950				154.7	154.7
j2704-C-2000				132.7	132.7
j2704-C-2050				115.3	115.3
j2704-C-2100				101.1	101.1
j2704-C-2150				89.4	89.4
j2704-C-2200				79.4	79.4
j2704-C-2250				70.8	70.8			3
j2704-C-2300				63.4	63.4			1
j2704-C-2350				57	57			2
j2704-C-2400				51.4	51.4			3
j2704-C-2450				46.4	46.4			5
j2704-C-2500				42.1	42.1			2
j2704-P-1700				61.4	61.4
j2704-P-1750				72.2	72.2
j2704-P-1800				84.8	84.8
j2704-P-1850				99.9	99.9			4
j2704-P-1900				118.1	118.1			4
j2704-P-1950				140.8	140.8			4
j2704-P-2000				168.5	168.5			1
j2704-P-2050				200.8	200.8
j2704-P-2100				236.4	236.4
j2704-P-2150				274.3	274.3
j2704-P-2200				314.1	314.1
j2704-P-2250				355.3	355.3
j2704-P-2300				397.7	397.7
j2704-P-2350				441	441
j2704-P-2400				485.1	485.1
j2704-P-2450				530	530
j2704-P-2500				575.4	575.4
j2705-C-1700				325.9	325.9
j2705-C-1750				287.8	287.8
j2705-C-1800				251.6	251.6
j2705-C-1850				217.9	217.9
j2705-C-1900				187.5	187.5
j2705-C-1950				161.8	161.8
j2705-C-2000				141.3	141.3
j2705-C-2050				124.9	124.9
j2705-C-2100				111.5	111.5
j2705-C-2150				100.2	100.2
j2705-C-2200				90.5	90.5
j2705-C-2250				82.1	82.1			3
j2705-C-2300				74.7	74.7			3
j2705-C-2350				68.2	68.2			6
j2705-C-2400				62.4	62.4			4
j2705-C-2450				57.3	57.3			7
j2705-P-1700				75.5	75.5
j2705-P-1750				87.2	87.2
j2705-P-1800				100.7	100.7
j2705-P-1850				116.6	116.6			3
j2705-P-1900				135.9	135.9			5
j2705-P-1950				159.9	159.9			3
j2705-P-2000				189	189
j2705-P-2050				222.3	222.3
j2705-P-2100				258.5	258.5
j2705-P-2150				296.9	296.9
j2705-P-2200				336.9	336.9
j2705-P-2250				378.2	378.2
j2705-P-2300				420.5	420.5
j2705-P-2350				463.7	463.7
j2705-P-2400				507.6	507.6
j2705-P-2450				552.2	552.2
j2706-C-1700				328	328
j2706-C-1750				290.6	290.6
j2706-C-1800				255	255
j2706-C-1850				222	222
j2706-C-1900				192.6	192.6
j2706-C-1950				168	168
j2706-C-2000				148.5	148.5
j2706-C-2050				133	133
j2706-C-2100				120.1	120.1
j2706-C-2150				109.2	109.2
j2706-C-2200				99.8	99.8
j2706-C-2250				91.5	91.5			1
j2706-C-2300				84.2	84.2			1
j2706-C-2350				77.7	77.7			1
j2706-C-2400				71.8	71.8			3
j2706-P-1700				87.4	87.4
j2706-P-1750				99.6	99.6
j2706-P-1800				113.6	113.6			1
j2706-P-1850				130.2	130.2
j2706-P-1900				150.4	150.4
j2706-P-1950				175.5	175.5
j2706-P-2000				205.6	205.6
j2706-P-2050				239.7	239.7
j2706-P-2100				276.5	276.5
j2706-P-2150				315.2	315.2
j2706-P-2200				355.4	355.4
j2706-P-2250				396.7	396.7
j2706-P-2300				439.1	439.1
j2706-P-2350				482.2	482.2
j2706-P-2400				526.1	526.1
j2707-C-1650				360.7	360.7
j2707-C-1700				322.4	322.4
j2707-C-1750				285.7	285.7
j2707-C-1800				251	251
j2707-C-1850				219	219
j2707-C-1900				191.1	191.1
j2707-C-1950				168.4	168.4
j2707-C-2000				150.6	150.6
j2707-C-2050				136.2	136.2
j2707-C-2100				124.2	124.2
j2707-C-2150				113.9	113.9
j2707-C-2200				104.9	104.9
j2707-C-2250				97	97
j2707-C-2300				89.9	89.9
j2707-C-2350				83.6	83.6
j2707-P-1650				86.9	86.9
j2707-P-1700				98.3	98.3
j2707-P-1750				111.2	111.2
j2707-P-1800				126	126			1
j2707-P-1850				143.7	143.7
j2707-P-1900				165.3	165.3
j2707-P-1950				192.2	192.2
j2707-P-2000				224	224
j2707-P-2050				259.2	259.2
j2707-P-2100				296.8	296.8
j2707-P-2150				336.1	336.1
j2707-P-2200				376.7	376.7
j2707-P-2250				418.4	418.4
j2707-P-2300				460.9	460.9
j2707-P-2350				504.2	504.2
j2708-C-1650				360.5	360.5
j2708-C-1700				322.7	322.7
j2708-C-1750				286.5	286.5
j2708-C-1800				252.3	252.3
j2708-C-1850				221.2	221.2
j2708-C-1900				194.4	194.4
j2708-C-1950				172.9	172.9
j2708-C-2000				156.2	156.2
j2708-C-2050				142.6	142.6
j2708-C-2100				131.1	131.1
j2708-C-2150				121.2	121.2
j2708-C-2200				112.5	112.5
j2708-C-2250				104.7	104.7
j2708-C-2300				97.8	97.8			1
j2708-C-2350				91.6	91.6			1
j2708-C-2400				85.9	85.9
j2708-P-1650				97.4	97.4
j2708-P-1700				109.2	109.2
j2708-P-1750				122.5	122.5
j2708-P-1800				137.9	137.9			1
j2708-P-1850				156.3	156.3
j2708-P-1900				179	179
j2708-P-1950				207.1	207.1
j2708-P-2000				239.9	239.9
j2708-P-2050				275.8	275.8
j2708-P-2100				313.9	313.9
j2708-P-2150				353.6	353.6
j2708-P-2200				394.4	394.4
j2708-P-2250				436.3	436.3
j2708-P-2300				478.9	478.9
j2708-P-2350				522.2	522.2
j2708-P-2400				566.2	566.2
j2709-C-1650				369.4	369.4
j2709-C-1700				331.8	331.8
j2709-C-1750				295.8	295.8
j2709-C-1800				261.7	261.7
j2709-C-1850				230.6	230.6
j2709-C-1900				203.9	203.9
j2709-C-1950				182.6	182.6
j2709-C-2000				166	166
j2709-C-2050				152.6	152.6
j2709-C-2100				141.3	141.3
j2709-C-2150				131.5	131.5
j2709-C-2200				122.8	122.8
j2709-C-2250				115.1	115.1
j2709-P-1650				106.5	106.5
j2709-P-1700				118.5	118.5
j2709-P-1750				132	132
j2709-P-1800				147.4	147.4
j2709-P-1850				165.8	165.8
j2709-P-1900				188.6	188.6
j2709-P-1950				216.8	216.8
j2709-P-2000				249.7	249.7
j2709-P-2050				285.8	285.8
j2709-P-2100				323.9	323.9
j2709-P-2150				363.7	363.7
j2709-P-2200				404.5	404.5
j2709-P-2250				446.3	446.3

相关资讯: