大连商品交易所09月23日焦炭期权收盘行情

发布时间：2026年09月23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				260.5	260.5
j2611-C-1725				237	237
j2611-C-1750				213.8	213.8
j2611-C-1775				191.3	191.3
j2611-C-1800				169.3	169.3
j2611-C-1825				148.3	148.3
j2611-C-1850				128.2	128.2
j2611-C-1875	115	118.6	105.4	105.4	109.5	24	27.58	43
j2611-C-1900	97.8	97.8	82.5	82.5	92.2	45	39.37	87
j2611-C-1925	78.6	85.3	65	65	76.6	87	68.54	142
j2611-C-1950	65.2	69.3	54.5	55.6	62.9	72	43.47	190
j2611-C-1975	55.3	57.5	44	44.9	51.1	64	33.26	138
j2611-C-2000	46.5	46.5	37.7	38	41.2	87	36.29	137
j2611-C-2025	34.5	35.9	28.2	28.6	33	72	23.82	179
j2611-C-2050	28.1	29.5	22.5	23.7	26.5	41	10.97	141
j2611-C-2075	24.8	24.8	18.3	18.7	21.3	122	26.87	251
j2611-C-2100	19.9	19.9	14.8	15.6	17.2	154	28.53	171
j2611-C-2125	15.3	15.6	12	12	13.9	173	25.89	258
j2611-C-2150	13	13.1	10.6	10.7	11.4	181	22.08	214
j2611-C-2175	10.8	10.8	9.1	9.1	9.4	114	11.43	167
j2611-C-2200				7.8	7.8			178
j2611-C-2225				6.6	6.6			185
j2611-C-2250	4.8	4.8	4.1	4.1	5.5	2	0.09	369
j2611-C-2275				4.7	4.7			187
j2611-C-2300	2.9	6.4	2.9	6.4	4	4	0.15	244
j2611-C-2325	3.5	3.6	3.2	3.2	3.5	14	0.5	227
j2611-C-2350	3.1	3.1	2.2	2.2	3	38	1.12	206
j2611-C-2375	2	2.4	2	2.4	2.6	2	0.04	62
j2611-C-2400	3	3	3	3	2.3	1	0.03	127
j2611-C-2425				2	2			195
j2611-C-2450				1.7	1.7			174
j2611-C-2475	1.6	1.9	1.3	1.3	1.5	6	0.1	98
j2611-P-1700	5	5.7	4.9	5.7	5.2	13	0.73	13
j2611-P-1725	6.5	6.5	6.5	6.5	6.7	12	0.78	81
j2611-P-1750	8.4	8.4	8.4	8.4	8.6	1	0.08	1
j2611-P-1775	11.9	12.1	11.6	11.6	10.9	43	5.13	126
j2611-P-1800	14.2	14.7	13.1	14.7	14	18	2.42	174
j2611-P-1825	17.2	17.6	16.5	17.1	17.9	16	2.78	89
j2611-P-1850	22.5	23.8	20.2	23.8	22.9	97	21.38	336
j2611-P-1875	28.8	30.1	26.7	30	29.1	113	31.81	253
j2611-P-1900	36.3	40.2	32.9	40.2	36.8	97	35.16	239
j2611-P-1925	44.3	51.5	44.1	48.4	46.2	84	40.3	178
j2611-P-1950	59	64.8	50.1	60.6	57.4	217	127.24	243
j2611-P-1975	69.5	80.4	64.9	77.5	70.6	41	30.32	141
j2611-P-2000	87	96	87	96	85.7	6	5.39	127
j2611-P-2025	104	112	97.7	112	102.5	20	20.19	130
j2611-P-2050	114.5	127.3	110.5	127.3	120.9	24	27.44	151
j2611-P-2075	138.2	147.1	129.1	147.1	140.7	52	70.3	155
j2611-P-2100				161.6	161.6			142
j2611-P-2125				183.3	183.3			124
j2611-P-2150				205.8	205.8			151
j2611-P-2175				228.8	228.8			117
j2611-P-2200				252.2	252.2			115
j2611-P-2225				275.9	275.9			79
j2611-P-2250				299.9	299.9			75
j2611-P-2275				324.1	324.1			80
j2611-P-2300				348.5	348.5
j2611-P-2325				372.9	372.9
j2611-P-2350				397.5	397.5
j2611-P-2375				422.1	422.1
j2611-P-2400				446.8	446.8
j2611-P-2425				471.5	471.5
j2611-P-2450				496.3	496.3
j2611-P-2475				521.2	521.2
j2612-C-1725				259.3	259.3
j2612-C-1750				237.3	237.3
j2612-C-1775				215.7	215.7
j2612-C-1800				194.9	194.9
j2612-C-1825				174.7	174.7
j2612-C-1850				155.5	155.5
j2612-C-1875				137.3	137.3
j2612-C-1900				120.3	120.3
j2612-C-1925				104.7	104.7
j2612-C-1950				90.5	90.5
j2612-C-1975				78	78
j2612-C-2000				67	67
j2612-C-2025				57.5	57.5
j2612-C-2050				49.5	49.5			2
j2612-C-2075				42.8	42.8			5
j2612-C-2100				37.2	37.2			4
j2612-C-2125				32.6	32.6			8
j2612-C-2150				28.7	28.7			13
j2612-C-2175				25.5	25.5			12
j2612-C-2200				22.8	22.8			2
j2612-C-2225				20.5	20.5			1
j2612-C-2250				18.5	18.5			7
j2612-C-2275				16.8	16.8			1
j2612-C-2300				15.4	15.4
j2612-C-2325				14.1	14.1			2
j2612-C-2350				13	13			4
j2612-C-2375				12	12			4
j2612-C-2400				11.1	11.1			2
j2612-C-2425				10.4	10.4			3
j2612-C-2450				9.7	9.7			2
j2612-C-2475				9	9			1
j2612-P-1725				17.7	17.7
j2612-P-1750				20.7	20.7
j2612-P-1775				24.1	24.1
j2612-P-1800				28.2	28.2
j2612-P-1825				33	33
j2612-P-1850				38.7	38.7
j2612-P-1875				45.5	45.5
j2612-P-1900				53.5	53.5
j2612-P-1925				62.8	62.8			1
j2612-P-1950				73.6	73.6			2
j2612-P-1975	91.7	91.7	91.7	91.7	86	2	1.83	1
j2612-P-2000				99.9	99.9			1
j2612-P-2025				115.5	115.5			1
j2612-P-2050				132.4	132.4			1
j2612-P-2075				150.7	150.7			1
j2612-P-2100				170	170			2
j2612-P-2125				190.3	190.3			1
j2612-P-2150				211.4	211.4			1
j2612-P-2175				233.2	233.2
j2612-P-2200				255.4	255.4
j2612-P-2225				278.1	278.1
j2612-P-2250				301.1	301.1
j2612-P-2275				324.4	324.4
j2612-P-2300				348	348
j2612-P-2325				371.7	371.7
j2612-P-2350				395.5	395.5
j2612-P-2375				419.5	419.5
j2612-P-2400				443.6	443.6
j2612-P-2425				467.8	467.8
j2612-P-2450				492.1	492.1
j2612-P-2475				516.5	516.5
j2701-C-1725				275.6	275.6
j2701-C-1750				254.3	254.3
j2701-C-1775				233.6	233.6
j2701-C-1800				213.3	213.3
j2701-C-1825				193.8	193.8
j2701-C-1850				175	175
j2701-C-1875				157.2	157.2
j2701-C-1900	151.7	151.7	130.3	130.3	140.5	19	26.17	16
j2701-C-1925	134.6	134.6	117.1	117.1	125.1	20	25.17	42
j2701-C-1950	115.8	120.6	105.5	105.5	111.1	11	12.22	68
j2701-C-1975	102.3	108.5	94	94	98.8	47	46.95	214
j2701-C-2000	90.4	92.4	81.5	81.5	88	11	9.68	229
j2701-C-2025	81	81.5	71.7	71.7	78.5	57	45.49	181
j2701-C-2050	72.5	72.5	65.2	65.8	70.2	42	29.75	284
j2701-C-2075	64.8	64.9	62	62	62.9	38	24.44	144
j2701-C-2100	58.1	58.1	51.1	52.6	56.4	58	32.24	152
j2701-C-2125	50.4	51.7	45.9	48.7	50.7	67	34.02	159
j2701-C-2150	46.2	50.3	42.8	43	45.6	70	32.82	244
j2701-C-2175	42.3	45.4	37.2	38.6	41.1	79	33.2	140
j2701-C-2200	37.4	38.1	34	34	37.1	126	46.83	239
j2701-C-2225				33.5	33.5			219
j2701-C-2250	28.4	28.4	28.4	28.4	30.3	1	0.28	144
j2701-C-2275				27.4	27.4			163
j2701-C-2300				24.8	24.8			255
j2701-C-2325	21.2	21.2	21.2	21.2	22.5	1	0.21	303
j2701-C-2350				20.4	20.4			344
j2701-C-2375	17.6	17.6	17.6	17.6	18.6	2	0.35	130
j2701-C-2400				16.9	16.9			121
j2701-C-2425	15	15	15	15	15.4	1	0.15	154
j2701-C-2450	15.7	15.7	15.7	15.7	14	1	0.16	62
j2701-C-2475	13.2	13.2	13.2	13.2	12.8	1	0.13	143
j2701-C-2500	12	12	10.2	10.5	11.6	47	5.43	133
j2701-P-1725	26.1	26.1	24.8	25.4	25.8	21	5.33	18
j2701-P-1750				29.5	29.5			10
j2701-P-1775	34	34	34	34	33.6	2	0.68	63
j2701-P-1800	38.1	40	37.8	39.1	38.3	77	29.84	131
j2701-P-1825	43.3	45.4	41.8	45.2	43.7	102	44.96	118
j2701-P-1850	49.8	52.3	47.7	51.6	49.9	144	72.34	148
j2701-P-1875	56.7	61.6	54.3	59.9	57	57	32.61	218
j2701-P-1900	65.2	68.4	62.9	68.4	65.2	58	37.66	135
j2701-P-1925	74.7	80.7	73.6	80.7	74.7	60	44.78	186
j2701-P-1950	80.1	92.4	80	92.4	85.7	62	52.18	125
j2701-P-1975	102.3	103.2	102.3	103.2	98.3	4	4.02	130
j2701-P-2000	109	109	107.8	109	112.4	18	19.7	186
j2701-P-2025				127.9	127.9			156
j2701-P-2050	141.8	141.8	139.3	139.3	144.5	7	9.83	162
j2701-P-2075	154.9	154.9	154.9	154.9	162.1	1	1.55	131
j2701-P-2100	174.8	187.2	174.8	187.2	180.6	12	22.22	133
j2701-P-2125				199.8	199.8			140
j2701-P-2150				219.7	219.7			96
j2701-P-2175				240.1	240.1			71
j2701-P-2200				261	261			109
j2701-P-2225				282.4	282.4			81
j2701-P-2250				304.1	304.1			84
j2701-P-2275				326.2	326.2			46
j2701-P-2300				348.6	348.6			18
j2701-P-2325				371.2	371.2			14
j2701-P-2350				394.1	394.1			35
j2701-P-2375				417.2	417.2
j2701-P-2400				440.5	440.5
j2701-P-2425				463.9	463.9
j2701-P-2450				487.5	487.5
j2701-P-2475				511.3	511.3
j2701-P-2500				535.1	535.1			5
j2702-C-1700				293.8	293.8
j2702-C-1725				273.1	273.1
j2702-C-1750				252.8	252.8
j2702-C-1775				233	233
j2702-C-1800				213.8	213.8
j2702-C-1825				195.3	195.3
j2702-C-1850				177.6	177.6
j2702-C-1875				160.9	160.9
j2702-C-1900				145.4	145.4
j2702-C-1925				131.4	131.4
j2702-C-1950				118.8	118.8
j2702-C-1975				107.8	107.8
j2702-C-2000				98.1	98.1
j2702-C-2025				89.5	89.5
j2702-C-2050				81.9	81.9
j2702-C-2075				75.1	75.1
j2702-C-2100				69	69
j2702-C-2125				63.5	63.5
j2702-C-2150				58.6	58.6
j2702-C-2175				54.1	54.1
j2702-C-2200				50	50
j2702-C-2225				46.2	46.2
j2702-C-2250				42.8	42.8
j2702-C-2275				39.7	39.7
j2702-C-2300				36.8	36.8
j2702-C-2325				34.2	34.2
j2702-C-2350				31.8	31.8
j2702-C-2375				29.6	29.6
j2702-C-2400				27.6	27.6			1
j2702-C-2425				25.7	25.7			2
j2702-C-2450				24	24			1
j2702-P-1700				37.8	37.8
j2702-P-1725				42	42
j2702-P-1750				46.6	46.6
j2702-P-1775				51.7	51.7
j2702-P-1800				57.4	57.4
j2702-P-1825				63.8	63.8
j2702-P-1850				71	71
j2702-P-1875				79.2	79.2			2
j2702-P-1900				88.7	88.7			1
j2702-P-1925				99.5	99.5			3
j2702-P-1950				111.9	111.9			1
j2702-P-1975				125.7	125.7			2
j2702-P-2000				140.9	140.9
j2702-P-2025				157.3	157.3
j2702-P-2050				174.6	174.6
j2702-P-2075				192.7	192.7
j2702-P-2100				211.5	211.5			1
j2702-P-2125				230.9	230.9			1
j2702-P-2150				250.9	250.9			1
j2702-P-2175				271.3	271.3			1
j2702-P-2200				292.1	292.1			1
j2702-P-2225				313.3	313.3
j2702-P-2250				334.8	334.8
j2702-P-2275				356.6	356.6
j2702-P-2300				378.7	378.7
j2702-P-2325				401	401
j2702-P-2350				423.5	423.5
j2702-P-2375				446.2	446.2
j2702-P-2400				469.1	469.1
j2702-P-2425				492.2	492.2
j2702-P-2450				515.4	515.4
j2703-C-1700				310.9	310.9
j2703-C-1750				270.6	270.6
j2703-C-1800				232.2	232.2
j2703-C-1850				196.4	196.4
j2703-C-1900				164.3	164.3
j2703-C-1950				137.6	137.6
j2703-C-2000				116.7	116.7
j2703-C-2050				100.4	100.4
j2703-C-2100				87.2	87.2
j2703-C-2150				76.3	76.3
j2703-C-2200				67.1	67.1
j2703-C-2250				59.3	59.3
j2703-C-2300				52.6	52.6
j2703-C-2350				46.9	46.9
j2703-C-2400				41.9	41.9			2
j2703-C-2450				37.5	37.5			3
j2703-C-2500				33.7	33.7			1
j2703-P-1700				51.2	51.2
j2703-P-1750				60.7	60.7
j2703-P-1800				72	72
j2703-P-1850				86	86			8
j2703-P-1900				103.6	103.6			6
j2703-P-1950				126.7	126.7			4
j2703-P-2000				155.6	155.6			1
j2703-P-2050				189	189			1
j2703-P-2100				225.5	225.5
j2703-P-2150				264.4	264.4
j2703-P-2200				305	305
j2703-P-2250				347	347
j2703-P-2300				390.1	390.1
j2703-P-2350				434.1	434.1
j2703-P-2400				478.9	478.9
j2703-P-2450				524.3	524.3
j2703-P-2500				570.4	570.4
j2704-C-1700				320.1	320.1
j2704-C-1750				280.1	280.1
j2704-C-1800				241.9	241.9
j2704-C-1850				206.1	206.1
j2704-C-1900				173.9	173.9
j2704-C-1950				147	147
j2704-C-2000				125.9	125.9
j2704-C-2050				109.5	109.5
j2704-C-2100				96.2	96.2
j2704-C-2150				85.1	85.1
j2704-C-2200				75.7	75.7
j2704-C-2250				67.7	67.7			3
j2704-C-2300				60.7	60.7			1
j2704-C-2350				54.6	54.6			2
j2704-C-2400				49.3	49.3			3
j2704-C-2450				44.7	44.7			5
j2704-C-2500				40.6	40.6			2
j2704-P-1700				57.6	57.6
j2704-P-1750				67.3	67.3
j2704-P-1800				78.8	78.8
j2704-P-1850				92.7	92.7			4
j2704-P-1900				110.3	110.3			4
j2704-P-1950				133.1	133.1			4
j2704-P-2000				161.8	161.8			1
j2704-P-2050				195	195
j2704-P-2100				231.4	231.4
j2704-P-2150				270.1	270.1
j2704-P-2200				310.4	310.4
j2704-P-2250				352.1	352.1
j2704-P-2300				394.9	394.9
j2704-P-2350				438.6	438.6
j2704-P-2400				483.1	483.1
j2704-P-2450				528.2	528.2
j2704-P-2500				573.9	573.9
j2705-C-1700				305.1	305.1
j2705-C-1750				266.4	266.4
j2705-C-1800				229.8	229.8
j2705-C-1850				196.2	196.2
j2705-C-1900				167.2	167.2
j2705-C-1950				144.3	144.3
j2705-C-2000				126.6	126.6
j2705-C-2050				112.5	112.5
j2705-C-2100				100.8	100.8
j2705-C-2150				90.8	90.8
j2705-C-2200				82.3	82.3
j2705-C-2250				74.8	74.8			3
j2705-C-2300				68.3	68.3			3
j2705-C-2350				62.5	62.5			6
j2705-C-2400				57.3	57.3			4
j2705-C-2450				52.7	52.7			7
j2705-P-1700				73.7	73.7
j2705-P-1750				84.7	84.7
j2705-P-1800				97.7	97.7
j2705-P-1850				113.7	113.7			3
j2705-P-1900				134.4	134.4			5
j2705-P-1950				161.2	161.2			3
j2705-P-2000				193.1	193.1
j2705-P-2050				228.7	228.7
j2705-P-2100				266.7	266.7
j2705-P-2150				306.4	306.4
j2705-P-2200				347.6	347.6
j2705-P-2250				389.8	389.8
j2705-P-2300				432.9	432.9
j2705-P-2350				476.9	476.9
j2705-P-2400				521.4	521.4
j2705-P-2450				566.6	566.6
j2706-C-1700				300.9	300.9
j2706-C-1750				263	263
j2706-C-1800				227.3	227.3
j2706-C-1850				195.1	195.1
j2706-C-1900				168.2	168.2
j2706-C-1950				147.4	147.4
j2706-C-2000				131.3	131.3
j2706-C-2050				118.3	118.3
j2706-C-2100				107.4	107.4
j2706-C-2150				98	98
j2706-C-2200				89.8	89.8
j2706-C-2250				82.6	82.6			1
j2706-C-2300				76.2	76.2			1
j2706-C-2350				70.5	70.5			1
j2706-C-2400				65.4	65.4			3
j2706-P-1700				86	86
j2706-P-1750				97.8	97.8
j2706-P-1800				111.7	111.7			1
j2706-P-1850				129.1	129.1
j2706-P-1900				151.8	151.8
j2706-P-1950				180.6	180.6
j2706-P-2000				214.2	214.2
j2706-P-2050				250.8	250.8
j2706-P-2100				289.5	289.5
j2706-P-2150				329.8	329.8
j2706-P-2200				371.2	371.2
j2706-P-2250				413.7	413.7
j2706-P-2300				456.9	456.9
j2706-P-2350				500.9	500.9
j2706-P-2400				545.5	545.5
j2707-C-1650				340.6	340.6
j2707-C-1700				301.6	301.6
j2707-C-1750				264.1	264.1
j2707-C-1800				228.9	228.9
j2707-C-1850				197.5	197.5
j2707-C-1900				171.7	171.7
j2707-C-1950				152.1	152.1
j2707-C-2000				136.8	136.8
j2707-C-2050				124.4	124.4
j2707-C-2100				113.9	113.9
j2707-C-2150				104.8	104.8
j2707-C-2200				96.8	96.8
j2707-C-2250				89.7	89.7
j2707-C-2300				83.4	83.4
j2707-C-2350				77.7	77.7
j2707-P-1650				84.7	84.7
j2707-P-1700				95.3	95.3
j2707-P-1750				107.4	107.4
j2707-P-1800				121.8	121.8			1
j2707-P-1850				140	140
j2707-P-1900				163.8	163.8
j2707-P-1950				193.7	193.7
j2707-P-2000				228.1	228.1
j2707-P-2050				265.2	265.2
j2707-P-2100				304.3	304.3
j2707-P-2150				344.8	344.8
j2707-P-2200				386.5	386.5
j2707-P-2250				429	429
j2707-P-2300				472.3	472.3
j2707-P-2350				516.3	516.3
j2708-C-1650				355.6	355.6
j2708-C-1700				316.5	316.5
j2708-C-1750				278.9	278.9
j2708-C-1800				243.5	243.5
j2708-C-1850				211.4	211.4
j2708-C-1900				184.9	184.9
j2708-C-1950				164.6	164.6
j2708-C-2000				149	149
j2708-C-2050				136.4	136.4
j2708-C-2100				125.8	125.8
j2708-C-2150				116.5	116.5
j2708-C-2200				108.4	108.4
j2708-C-2250				101.2	101.2
j2708-C-2300				94.7	94.7			1
j2708-C-2350				88.8	88.8			1
j2708-C-2400				83.5	83.5
j2708-P-1650				92.5	92.5
j2708-P-1700				103	103
j2708-P-1750				115	115
j2708-P-1800				129	129			1
j2708-P-1850				146.5	146.5
j2708-P-1900				169.5	169.5
j2708-P-1950				198.8	198.8
j2708-P-2000				232.7	232.7
j2708-P-2050				269.7	269.7
j2708-P-2100				308.6	308.6
j2708-P-2150				348.9	348.9
j2708-P-2200				390.4	390.4
j2708-P-2250				432.7	432.7
j2708-P-2300				475.8	475.8
j2708-P-2350				519.5	519.5
j2708-P-2400				563.8	563.8
j2709-C-1650				364.2	364.2
j2709-C-1700				325.3	325.3
j2709-C-1750				287.8	287.8
j2709-C-1800				252.4	252.4
j2709-C-1850				220.4	220.4
j2709-C-1900				194	194
j2709-C-1950				173.9	173.9
j2709-C-2000				158.5	158.5
j2709-C-2050				146.2	146.2
j2709-C-2100				135.7	135.7
j2709-C-2150				126.6	126.6
j2709-C-2200				118.5	118.5
j2709-C-2250				111.4	111.4
j2709-P-1650				101.4	101.4
j2709-P-1700				112	112
j2709-P-1750				124	124
j2709-P-1800				138.1	138.1
j2709-P-1850				155.6	155.6
j2709-P-1900				178.6	178.6
j2709-P-1950				208	208
j2709-P-2000				242.2	242.2
j2709-P-2050				279.3	279.3
j2709-P-2100				318.3	318.3
j2709-P-2150				358.8	358.8
j2709-P-2200				400.2	400.2
j2709-P-2250				442.6	442.6

相关资讯: