大连商品交易所09月24日焦炭期权收盘行情

发布时间：2026年09月24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				247.2	247.2
j2611-C-1725				223.5	223.5
j2611-C-1750				200.2	200.2
j2611-C-1775				177.5	177.5
j2611-C-1800				155.4	155.4
j2611-C-1825				134.3	134.3
j2611-C-1850				114.4	114.4
j2611-C-1875	86.6	109.2	82.1	109.2	96	29	28.16	60
j2611-C-1900	78.6	89.5	66.6	89.5	79.3	50	40.44	118
j2611-C-1925	58	73	58	72.9	64.7	26	17.31	132
j2611-C-1950	55.1	56.4	43.9	56.4	52.2	60	31.38	174
j2611-C-1975	41.3	42.9	36.8	40.4	41.7	24	9.6	128
j2611-C-2000	34.1	40.3	29	37.4	33.3	164	60.45	147
j2611-C-2025	23	30.2	23	29.6	26.5	23	6.11	159
j2611-C-2050	22.6	23.5	20.1	22.6	21.2	103	22.49	150
j2611-C-2075	17.7	18.8	14.7	15.3	17	60	10.38	267
j2611-C-2100	14.6	15.8	11.7	14.4	13.7	64	8.99	195
j2611-C-2125	12.1	12.4	9.9	12.4	11.2	45	5.25	238
j2611-C-2150	10.6	10.6	9.7	10	9.2	30	3.01	184
j2611-C-2175	8.8	9.2	6.7	6.7	7.6	64	5.04	156
j2611-C-2200	7.5	7.5	6.5	6.5	6.3	8	0.57	176
j2611-C-2225	4.9	6.6	4.7	4.9	5.3	26	1.53	183
j2611-C-2250	3.9	3.9	3.6	3.6	4.5	2	0.08	369
j2611-C-2275	3.3	3.3	3.3	3.3	3.8	1	0.03	187
j2611-C-2300	3.8	3.8	2.3	2.7	3.2	26	0.81	248
j2611-C-2325	3.1	3.3	2	2.3	2.7	10	0.24	226
j2611-C-2350				2.4	2.4			206
j2611-C-2375				2	2			62
j2611-C-2400				1.7	1.7			127
j2611-C-2425				1.5	1.5			195
j2611-C-2450	2.6	2.6	1.1	1.1	1.3	15	0.21	174
j2611-C-2475	1.5	1.5	1.2	1.2	1.1	2	0.03	99
j2611-P-1700	5	5	3.6	3.6	4.4	3	0.13	14
j2611-P-1725				5.7	5.7			81
j2611-P-1750				7.4	7.4			1
j2611-P-1775	11.1	11.1	8.8	9.4	9.6	57	5.76	106
j2611-P-1800	14.8	14.8	11.1	12.4	12.6	44	5.46	169
j2611-P-1825	18.8	19.5	14.7	14.7	16.4	48	8.28	79
j2611-P-1850	23.9	25.1	18.4	20.1	21.5	67	14.33	353
j2611-P-1875	30.5	30.5	24.3	26.1	28.1	177	47.44	321
j2611-P-1900	37.3	38.2	32.8	33.6	36.4	214	77.48	308
j2611-P-1925	47.1	48.9	40.8	43	46.7	112	51.47	223
j2611-P-1950	64.2	67.4	51.6	55	59.2	44	26.48	229
j2611-P-1975	79.1	79.1	65.2	66.9	73.7	57	41.08	136
j2611-P-2000	101.9	101.9	80.5	82.3	90.2	35	30.16	126
j2611-P-2025	112	113.7	95.8	99	108.4	29	29.53	140
j2611-P-2050	131.6	142.3	118	118	128.1	30	38.36	166
j2611-P-2075	157.6	160.9	137.5	137.5	148.9	41	61.79	144
j2611-P-2100				170.7	170.7			142
j2611-P-2125				193.1	193.1			124
j2611-P-2150				216.1	216.1			151
j2611-P-2175				239.5	239.5			117
j2611-P-2200				263.2	263.2			115
j2611-P-2225				287.2	287.2			79
j2611-P-2250				311.4	311.4			75
j2611-P-2275				335.7	335.7			80
j2611-P-2300				360.2	360.2
j2611-P-2325				384.7	384.7
j2611-P-2350				409.4	409.4
j2611-P-2375				434.1	434.1
j2611-P-2400				458.8	458.8
j2611-P-2425				483.6	483.6
j2611-P-2450				508.5	508.5
j2611-P-2475				533.4	533.4
j2612-C-1725				247.4	247.4
j2612-C-1750				225	225
j2612-C-1775				203.2	203.2
j2612-C-1800				182.1	182.1
j2612-C-1825				161.8	161.8
j2612-C-1850				142.5	142.5
j2612-C-1875				124.5	124.5
j2612-C-1900				107.8	107.8
j2612-C-1925				92.8	92.8
j2612-C-1950				79.5	79.5
j2612-C-1975				68	68
j2612-C-2000				58.2	58.2
j2612-C-2025				50	50
j2612-C-2050				43.1	43.1			2
j2612-C-2075				37.5	37.5			5
j2612-C-2100				32.7	32.7			4
j2612-C-2125				28.8	28.8			8
j2612-C-2150				25.5	25.5			13
j2612-C-2175				22.8	22.8			12
j2612-C-2200				20.4	20.4			2
j2612-C-2225				18.4	18.4			1
j2612-C-2250	14	14	14	14	16.7	5	0.7	7
j2612-C-2275				15.2	15.2			1
j2612-C-2300				13.8	13.8
j2612-C-2325				12.7	12.7			2
j2612-C-2350				11.6	11.6			4
j2612-C-2375				10.7	10.7			4
j2612-C-2400				9.9	9.9			2
j2612-C-2425				9.2	9.2			3
j2612-C-2450	14.9	14.9	14.9	14.9	8.5	1	0.15	1
j2612-C-2475				7.9	7.9			1
j2612-P-1725				15.8	15.8
j2612-P-1750				18.4	18.4
j2612-P-1775				21.6	21.6
j2612-P-1800				25.4	25.4
j2612-P-1825				30.1	30.1
j2612-P-1850				35.7	35.7
j2612-P-1875				42.6	42.6
j2612-P-1900				50.9	50.9
j2612-P-1925				60.9	60.9			1
j2612-P-1950				72.6	72.6			2
j2612-P-1975				86	86			1
j2612-P-2000				101.2	101.2			1
j2612-P-2025				117.9	117.9			1
j2612-P-2050				136	136			1
j2612-P-2075				155.3	155.3			1
j2612-P-2100				175.5	175.5			2
j2612-P-2125				196.6	196.6			1
j2612-P-2150				218.3	218.3			1
j2612-P-2175				240.5	240.5
j2612-P-2200				263.1	263.1
j2612-P-2225				286	286
j2612-P-2250				309.3	309.3
j2612-P-2275				332.8	332.8
j2612-P-2300				356.4	356.4
j2612-P-2325				380.2	380.2
j2612-P-2350				404.2	404.2
j2612-P-2375				428.2	428.2
j2612-P-2400				452.4	452.4
j2612-P-2425				476.7	476.7
j2612-P-2450				501	501
j2612-P-2475				525.4	525.4
j2701-C-1725				265.3	265.3
j2701-C-1750				243	243
j2701-C-1775				221.3	221.3
j2701-C-1800				200.4	200.4
j2701-C-1825				180.5	180.5
j2701-C-1850				161.7	161.7
j2701-C-1875				144.3	144.3
j2701-C-1900	123.4	135.4	123.4	135.4	128.2	32	41.82	46
j2701-C-1925	113.8	113.8	113.8	113.8	113.7	11	12.52	53
j2701-C-1950	103.4	103.4	103.4	103.4	100.7	2	2.07	68
j2701-C-1975	91.6	91.6	87.2	90.1	89.2	23	20.17	205
j2701-C-2000	78.6	87	73.8	87	79	48	38.46	209
j2701-C-2025	67.2	76.2	67	76.2	70.1	61	43.52	177
j2701-C-2050	61.2	65.4	61.2	65.4	62.3	44	27.22	284
j2701-C-2075	55.8	56.7	54.4	55	55.5	43	23.84	128
j2701-C-2100	49.7	51	48.6	51	49.5	32	15.94	142
j2701-C-2125	45.1	46.9	42.4	46.9	44.4	65	29.1	155
j2701-C-2150	40.5	41.9	38.1	39.8	39.8	63	25.2	252
j2701-C-2175	36	36.1	35.5	36.1	35.8	30	10.76	140
j2701-C-2200	32.5	34	30.8	34	32.3	54	17.63	242
j2701-C-2225	28.9	28.9	28.9	28.9	29.2	3	0.87	222
j2701-C-2250				26.5	26.5			144
j2701-C-2275				24.1	24.1			163
j2701-C-2300				21.9	21.9			255
j2701-C-2325	21.1	21.1	20.8	20.8	20	3	0.63	300
j2701-C-2350				18.3	18.3			344
j2701-C-2375				16.8	16.8			130
j2701-C-2400				15.4	15.4			121
j2701-C-2425				14.1	14.1			154
j2701-C-2450	13.2	13.2	13.2	13.2	13	10	1.32	72
j2701-C-2475				12	12			143
j2701-C-2500	10.5	11.1	10.5	11.1	11.1	7	0.76	134
j2701-P-1725				28.4	28.4			18
j2701-P-1750				31.1	31.1			10
j2701-P-1775	35.2	35.2	35.2	35.2	34.4	1	0.35	64
j2701-P-1800	40.2	40.2	35.7	35.7	38.4	36	13.58	140
j2701-P-1825	43.4	43.5	40.4	40.4	43.4	47	19.59	128
j2701-P-1850	53.4	53.4	47.4	47.4	49.6	42	21.22	143
j2701-P-1875	59.3	60.1	54.3	54.3	57	54	31.05	208
j2701-P-1900	68.2	68.7	64.8	64.8	65.9	22	14.56	140
j2701-P-1925				76.3	76.3			186
j2701-P-1950	92.7	93.5	81.8	83.1	88.3	20	17.63	135
j2701-P-1975	97.3	97.3	97.3	97.3	101.6	2	1.95	130
j2701-P-2000	117.6	126.3	117.6	126.3	116.4	3	3.64	185
j2701-P-2025	133.8	133.8	133.8	133.8	132.4	10	13.38	166
j2701-P-2050	155.5	155.5	141	142.8	149.6	7	10.33	163
j2701-P-2075	158.8	158.8	158.5	158.5	167.7	20	31.73	141
j2701-P-2100	191	195.4	187.9	195.4	186.7	14	26.69	138
j2701-P-2125				206.5	206.5			140
j2701-P-2150	222.5	222.5	222.5	222.5	226.9	2	4.45	94
j2701-P-2175				247.8	247.8			71
j2701-P-2200				269.3	269.3			109
j2701-P-2225				291.1	291.1			81
j2701-P-2250				313.3	313.3			84
j2701-P-2275				335.9	335.9			46
j2701-P-2300				358.7	358.7			18
j2701-P-2325				381.7	381.7			14
j2701-P-2350				405	405			35
j2701-P-2375				428.4	428.4
j2701-P-2400				452	452
j2701-P-2425				475.7	475.7
j2701-P-2450				499.5	499.5
j2701-P-2475				523.5	523.5
j2701-P-2500				547.6	547.6			5
j2702-C-1700				292.7	292.7
j2702-C-1725				270.4	270.4
j2702-C-1750				248.6	248.6
j2702-C-1775				227.5	227.5
j2702-C-1800				207.3	207.3
j2702-C-1825				188.2	188.2
j2702-C-1850				170.3	170.3
j2702-C-1875				153.8	153.8
j2702-C-1900				138.7	138.7
j2702-C-1925				125.1	125.1
j2702-C-1950				112.9	112.9
j2702-C-1975				102.1	102.1
j2702-C-2000				92.5	92.5
j2702-C-2025				84	84
j2702-C-2050				76.5	76.5
j2702-C-2075				69.9	69.9
j2702-C-2100				64	64
j2702-C-2125				58.8	58.8
j2702-C-2150				54.2	54.2
j2702-C-2175				50	50
j2702-C-2200				46.3	46.3
j2702-C-2225				42.9	42.9
j2702-C-2250				39.9	39.9
j2702-C-2275				37.2	37.2
j2702-C-2300				34.7	34.7
j2702-C-2325				32.4	32.4
j2702-C-2350				30.4	30.4
j2702-C-2375				28.5	28.5
j2702-C-2400				26.8	26.8			1
j2702-C-2425				25.2	25.2			2
j2702-C-2450				23.7	23.7			1
j2702-P-1700				41.2	41.2
j2702-P-1725				43.8	43.8
j2702-P-1750				46.9	46.9
j2702-P-1775				50.7	50.7
j2702-P-1800				55.4	55.4
j2702-P-1825				61.2	61.2
j2702-P-1850				68.2	68.2
j2702-P-1875				76.6	76.6			2
j2702-P-1900				86.4	86.4			1
j2702-P-1925				97.7	97.7			3
j2702-P-1950				110.5	110.5			1
j2702-P-1975				124.5	124.5			2
j2702-P-2000				139.8	139.8
j2702-P-2025				156.3	156.3
j2702-P-2050				173.7	173.7
j2702-P-2075				192	192
j2702-P-2100				211	211			1
j2702-P-2125				230.7	230.7			1
j2702-P-2150				251	251			1
j2702-P-2175				271.7	271.7			1
j2702-P-2200				292.9	292.9			1
j2702-P-2225				314.5	314.5
j2702-P-2250				336.4	336.4
j2702-P-2275				358.6	358.6
j2702-P-2300				381	381
j2702-P-2325				403.7	403.7
j2702-P-2350				426.6	426.6
j2702-P-2375				449.6	449.6
j2702-P-2400				472.8	472.8
j2702-P-2425				496.1	496.1
j2702-P-2450				519.6	519.6
j2703-C-1700				302.9	302.9
j2703-C-1750				259.1	259.1
j2703-C-1800				218.4	218.4
j2703-C-1850				182.3	182.3
j2703-C-1900				151.7	151.7
j2703-C-1950				126.9	126.9
j2703-C-2000				107.1	107.1
j2703-C-2050				91.5	91.5
j2703-C-2100				79.2	79.2
j2703-C-2150				69.2	69.2
j2703-C-2200				61.1	61.1
j2703-C-2250				54.4	54.4
j2703-C-2300				48.8	48.8
j2703-C-2350				44	44
j2703-C-2400				39.9	39.9			2
j2703-C-2450				36.3	36.3			3
j2703-C-2500				33.2	33.2			1
j2703-P-1700				56.1	56.1
j2703-P-1750				62.1	62.1
j2703-P-1800				71.2	71.2
j2703-P-1850				84.8	84.8			8
j2703-P-1900				104	104			6
j2703-P-1950				128.9	128.9			4
j2703-P-2000				158.9	158.9			1
j2703-P-2050				193.1	193.1			1
j2703-P-2100				230.4	230.4
j2703-P-2150				270.3	270.3
j2703-P-2200				311.9	311.9
j2703-P-2250				355	355
j2703-P-2300				399.1	399.1
j2703-P-2350				444.2	444.2
j2703-P-2400				489.9	489.9
j2703-P-2450				536.1	536.1
j2703-P-2500				582.8	582.8
j2704-C-1700				305.6	305.6
j2704-C-1750				262	262
j2704-C-1800				221.8	221.8
j2704-C-1850				186.2	186.2
j2704-C-1900				156.3	156.3
j2704-C-1950				132.2	132.2
j2704-C-2000				113	113
j2704-C-2050				97.8	97.8
j2704-C-2100				85.7	85.7
j2704-C-2150				75.8	75.8
j2704-C-2200				67.8	67.8
j2704-C-2250				61.1	61.1			3
j2704-C-2300				55.4	55.4			1
j2704-C-2350				50.5	50.5			2
j2704-C-2400				46.3	46.3			3
j2704-C-2450				42.6	42.6			5
j2704-C-2500				39.3	39.3			2
j2704-P-1700				63.5	63.5
j2704-P-1750				69.6	69.6
j2704-P-1800				79.1	79.1
j2704-P-1850				93.3	93.3			4
j2704-P-1900				113.1	113.1			4
j2704-P-1950				138.6	138.6			4
j2704-P-2000				169.2	169.2			1
j2704-P-2050				203.7	203.7
j2704-P-2100				241.3	241.3
j2704-P-2150				281.2	281.2
j2704-P-2200				322.9	322.9
j2704-P-2250				365.9	365.9
j2704-P-2300				410	410
j2704-P-2350				454.9	454.9
j2704-P-2400				500.5	500.5
j2704-P-2450				546.5	546.5
j2704-P-2500				593.1	593.1
j2705-C-1700				302.7	302.7
j2705-C-1750				259.9	259.9
j2705-C-1800				220.9	220.9
j2705-C-1850				187.3	187.3
j2705-C-1900				159.5	159.5
j2705-C-1950				137.3	137.3
j2705-C-2000				119.7	119.7
j2705-C-2050				105.8	105.8
j2705-C-2100				94.5	94.5
j2705-C-2150				85.4	85.4
j2705-C-2200				77.7	77.7
j2705-C-2250				71.3	71.3			3
j2705-C-2300				65.7	65.7			3
j2705-C-2350				60.9	60.9			6
j2705-C-2400				56.7	56.7			4
j2705-C-2450	25	25	25	25	52.9	3	0.75	4
j2705-P-1700				76.7	76.7
j2705-P-1750				83.5	83.5
j2705-P-1800				94.3	94.3
j2705-P-1850				110.3	110.3			3
j2705-P-1900				132.2	132.2			5
j2705-P-1950				159.6	159.6			3
j2705-P-2000				191.7	191.7
j2705-P-2050				227.5	227.5
j2705-P-2100				265.9	265.9
j2705-P-2150				306.4	306.4
j2705-P-2200				348.5	348.5
j2705-P-2250				391.7	391.7
j2705-P-2300				435.9	435.9
j2705-P-2350				480.8	480.8
j2705-P-2400				526.3	526.3
j2705-P-2450				572.3	572.3
j2706-C-1650				347.5	347.5
j2706-C-1700				302.4	302.4
j2706-C-1750				260.1	260.1
j2706-C-1800				222.1	222.1
j2706-C-1850				189.8	189.8
j2706-C-1900				163.5	163.5
j2706-C-1950				142.7	142.7
j2706-C-2000				126.2	126.2
j2706-C-2050				113.1	113.1
j2706-C-2100				102.5	102.5
j2706-C-2150				93.8	93.8
j2706-C-2200				86.5	86.5
j2706-C-2250				80.2	80.2			1
j2706-C-2300				74.8	74.8			1
j2706-C-2350				70.1	70.1			1
j2706-C-2400				65.9	65.9			3
j2706-P-1650				83	83
j2706-P-1700				87.5	87.5
j2706-P-1750				94.9	94.9
j2706-P-1800				106.5	106.5			1
j2706-P-1850				123.9	123.9
j2706-P-1900				147.2	147.2
j2706-P-1950				175.9	175.9
j2706-P-2000				209.1	209.1
j2706-P-2050				245.6	245.6
j2706-P-2100				284.7	284.7
j2706-P-2150				325.6	325.6
j2706-P-2200				367.9	367.9
j2706-P-2250				411.3	411.3
j2706-P-2300				455.6	455.6
j2706-P-2350				500.5	500.5
j2706-P-2400				546	546
j2707-C-1650				347.3	347.3
j2707-C-1700				302.3	302.3
j2707-C-1750				260.5	260.5
j2707-C-1800				223.4	223.4
j2707-C-1850				192.2	192.2
j2707-C-1900				167	167
j2707-C-1950				147.1	147.1
j2707-C-2000				131.5	131.5
j2707-C-2050				119	119
j2707-C-2100				108.9	108.9
j2707-C-2150				100.6	100.6
j2707-C-2200				93.5	93.5
j2707-C-2250				87.5	87.5
j2707-C-2300				82.2	82.2
j2707-C-2350				77.5	77.5
j2707-P-1650				91.4	91.4
j2707-P-1700				96.1	96.1
j2707-P-1750				103.8	103.8
j2707-P-1800				116.3	116.3			1
j2707-P-1850				134.7	134.7
j2707-P-1900				159.1	159.1
j2707-P-1950				188.8	188.8
j2707-P-2000				222.7	222.7
j2707-P-2050				259.9	259.9
j2707-P-2100				299.4	299.4
j2707-P-2150				340.6	340.6
j2707-P-2200				383.2	383.2
j2707-P-2250				426.7	426.7
j2707-P-2300				471.1	471.1
j2707-P-2350				516.1	516.1
j2708-C-1650				363.6	363.6
j2708-C-1700				318.2	318.2
j2708-C-1750				275.6	275.6
j2708-C-1800				237.7	237.7
j2708-C-1850				205.7	205.7
j2708-C-1900				179.8	179.8
j2708-C-1950				159.4	159.4
j2708-C-2000				143.4	143.4
j2708-C-2050				130.7	130.7
j2708-C-2100				120.4	120.4
j2708-C-2150				111.9	111.9
j2708-C-2200				104.7	104.7
j2708-C-2250				98.6	98.6
j2708-C-2300				93.2	93.2			1
j2708-C-2350	66.9	66.9	66.9	66.9	88.5	1	0.67	2
j2708-C-2400				84.2	84.2
j2708-P-1650				100.5	100.5
j2708-P-1700	101	101	101	101	104.6	1	1.01	1
j2708-P-1750				111.7	111.7
j2708-P-1800				123.3	123.3			1
j2708-P-1850				140.8	140.8
j2708-P-1900				164.5	164.5
j2708-P-1950				193.6	193.6
j2708-P-2000				227.1	227.1
j2708-P-2050				264	264
j2708-P-2100				303.2	303.2
j2708-P-2150				344.3	344.3
j2708-P-2200				386.7	386.7
j2708-P-2250				430.1	430.1
j2708-P-2300				474.3	474.3
j2708-P-2350				519.2	519.2
j2708-P-2400				564.5	564.5
j2709-C-1650				372.8	372.8
j2709-C-1700				327.1	327.1
j2709-C-1750				284.4	284.4
j2709-C-1800				246.4	246.4
j2709-C-1850				214.4	214.4
j2709-C-1900				188.7	188.7
j2709-C-1950				168.5	168.5
j2709-C-2000				152.7	152.7
j2709-C-2050				140.2	140.2
j2709-C-2100				130.1	130.1
j2709-C-2150				121.7	121.7
j2709-C-2200				114.7	114.7
j2709-C-2250				108.6	108.6
j2709-P-1650				110	110
j2709-P-1700				113.7	113.7
j2709-P-1750				120.5	120.5
j2709-P-1800				132.1	132.1
j2709-P-1850				149.6	149.6
j2709-P-1900				173.3	173.3
j2709-P-1950				202.7	202.7
j2709-P-2000				236.3	236.3
j2709-P-2050				273.3	273.3
j2709-P-2100				312.7	312.7
j2709-P-2150				353.9	353.9
j2709-P-2200				396.4	396.4
j2709-P-2250				439.8	439.8

相关资讯: