大连商品交易所09月17日焦炭期权收盘行情

发布时间：2026年09月17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-1800				256.1	256.1
j2611-C-1825				233	233
j2611-C-1850				210.5	210.5
j2611-C-1875				188.6	188.6
j2611-C-1900				167.5	167.5
j2611-C-1925				147.4	147.4			20
j2611-C-1950	144	145.5	105.5	106.9	128.5	212	278.55	75
j2611-C-1975	124.7	127	89.5	89.5	110.9	124	138.23	95
j2611-C-2000	108.4	110.7	74.6	80.4	95	100	95.75	87
j2611-C-2025	92.1	92.1	63	65.9	80.7	141	110.6	171
j2611-C-2050	84.8	84.8	52.3	57.6	68.1	354	240.66	134
j2611-C-2075	65.8	68.9	45	45	57.3	135	82.35	182
j2611-C-2100	58.5	58.5	38.8	40	48.1	84	43.34	123
j2611-C-2125	46.6	48.9	32	32	40.5	63	28.97	168
j2611-C-2150	38.3	41.3	26.8	26.8	34.1	71	26.04	174
j2611-C-2175	33.7	33.8	21.7	21.7	28.8	33	9.32	95
j2611-C-2200	27.9	29.7	19.4	19.8	24.5	158	39.55	185
j2611-C-2225	23.5	26.1	17.1	17.5	20.9	350	80.76	150
j2611-C-2250	19.9	22.1	14.7	15.3	18	467	90.98	232
j2611-C-2275	16.3	16.3	16.3	16.3	15.6	1	0.16	189
j2611-C-2300	15.5	16.1	10.6	10.6	13.6	62	8.9	256
j2611-C-2325	10.5	10.8	10.5	10.8	11.9	13	1.37	270
j2611-C-2350	9.3	9.3	8.7	8.7	10.5	38	3.38	216
j2611-C-2375				9.2	9.2			66
j2611-C-2400	8	8	8	8	8.2	10	0.8	110
j2611-C-2425	5.9	6.4	5.9	6.4	7.3	5	0.32	195
j2611-C-2450	8	9.2	6.8	7.6	6.5	23	1.8	126
j2611-C-2475	6.4	6.5	4.8	4.9	5.9	63	3.9	91
j2611-P-1800	7	7	7	7	6.9	1	0.07	68
j2611-P-1825				8.8	8.8			96
j2611-P-1850	10.3	12.8	9.8	12.7	11.2	328	37.25	174
j2611-P-1875	12.1	17.7	12	17.4	14.3	355	51.77	361
j2611-P-1900	14.9	22.3	14.9	21.3	18.2	277	49.6	291
j2611-P-1925	8.1	25.4	8.1	21	23	104	21.63	177
j2611-P-1950	24.5	35.8	24.5	34	29.1	182	54.58	211
j2611-P-1975	30.8	45.2	30.8	44.1	36.5	90	34.99	108
j2611-P-2000	37	55.2	37	53.7	45.5	180	82.89	169
j2611-P-2025	47.9	67.6	47.9	63.6	56.2	193	109.93	140
j2611-P-2050	57.3	82.1	57.3	81.7	68.7	146	97.31	151
j2611-P-2075	69.8	98.8	69.8	98.8	82.8	218	171.86	146
j2611-P-2100	86.5	101.2	84	96.3	98.6	84	76.45	134
j2611-P-2125	114.1	134.4	103.1	134.4	115.9	88	101.76	140
j2611-P-2150	119.4	154.2	116.1	154.2	134.5	153	201.85	160
j2611-P-2175				154.2	154.2			117
j2611-P-2200				174.9	174.9			115
j2611-P-2225				196.3	196.3			79
j2611-P-2250				218.4	218.4			75
j2611-P-2275	220.1	223.5	220.1	223.5	240.9	10	22.32	80
j2611-P-2300				263.9	263.9
j2611-P-2325				287.2	287.2
j2611-P-2350				310.8	310.8
j2611-P-2375				334.5	334.5
j2611-P-2400				358.5	358.5
j2611-P-2425				382.6	382.6
j2611-P-2450				406.8	406.8
j2611-P-2475				431.2	431.2
j2612-C-1800				278.3	278.3
j2612-C-1825				256.2	256.2
j2612-C-1850				234.6	234.6
j2612-C-1875				213.6	213.6
j2612-C-1900				193.4	193.4
j2612-C-1925				174	174
j2612-C-1950				155.7	155.7
j2612-C-1975				138.6	138.6
j2612-C-2000				122.8	122.8
j2612-C-2025				108.4	108.4
j2612-C-2050	103.4	103.4	103	103	95.4	4	4.13	2
j2612-C-2075	91.2	91.2	90	90.7	83.9	6	5.44	5
j2612-C-2100	81.3	81.3	81.3	81.3	73.9	2	1.63	4
j2612-C-2125	77.3	77.3	71.3	71.4	65.2	6	4.4	8
j2612-C-2150	68.9	68.9	68.9	68.9	57.8	2	1.38	13
j2612-C-2175	61.8	61.8	55.2	55.3	51.4	15	8.81	12
j2612-C-2200	55.6	55.6	48.8	48.8	46	4	2.09	2
j2612-C-2225	50	50	43.1	43.1	41.4	2	0.93	1
j2612-C-2250	45	45	38.1	38.1	37.5	7	3.08	7
j2612-C-2275				34.1	34.1			1
j2612-C-2300				31.1	31.1
j2612-C-2325				28.6	28.6			2
j2612-C-2350				26.4	26.4			4
j2612-C-2375				24.4	24.4			4
j2612-C-2400				22.7	22.7			2
j2612-C-2425				21.1	21.1			3
j2612-C-2450				19.7	19.7			2
j2612-C-2475				18.5	18.5			1
j2612-P-1800				16.3	16.3
j2612-P-1825				19.2	19.2
j2612-P-1850				22.5	22.5
j2612-P-1875				26.5	26.5
j2612-P-1900				31.2	31.2
j2612-P-1925				36.8	36.8			1
j2612-P-1950				43.5	43.5			1
j2612-P-1975	57.1	59.3	56	56	51.3	3	1.72	2
j2612-P-2000				60.4	60.4			1
j2612-P-2025				70.9	70.9			1
j2612-P-2050	86.4	86.4	86.4	86.4	83	1	0.86	1
j2612-P-2075				96.4	96.4			1
j2612-P-2100				111.4	111.4			2
j2612-P-2125				127.6	127.6			1
j2612-P-2150				145.2	145.2			1
j2612-P-2175				163.8	163.8			1
j2612-P-2200				183.3	183.3
j2612-P-2225				203.6	203.6
j2612-P-2250				224.6	224.6
j2612-P-2275				246.2	246.2
j2612-P-2300				268.2	268.2
j2612-P-2325				290.6	290.6
j2612-P-2350				313.4	313.4
j2612-P-2375				336.4	336.4
j2612-P-2400				359.6	359.6
j2612-P-2425				383	383
j2612-P-2450				406.6	406.6
j2612-P-2475				430.3	430.3
j2701-C-1800				292.1	292.1
j2701-C-1825				270	270
j2701-C-1850				248.9	248.9
j2701-C-1875				228.7	228.7
j2701-C-1900				209.6	209.6
j2701-C-1925				191.7	191.7			12
j2701-C-1950				175	175
j2701-C-1975	166.6	168.4	144.8	144.8	159.4	78	121.68	105
j2701-C-2000	157.7	157.7	156.8	156.8	145.1	36	56.46	143
j2701-C-2025	142.2	144.3	122.5	122.5	131.9	78	108.4	68
j2701-C-2050	130.3	131.5	125.1	125.1	119.9	125	160.38	189
j2701-C-2075	118.7	118.7	106.3	106.3	108.9	111	126.67	85
j2701-C-2100	107.8	107.9	83.3	83.3	98.9	102	104.94	129
j2701-C-2125	96.4	97	76.1	76.1	89.9	106	98.02	143
j2701-C-2150	88.9	88.9	68.7	68.7	81.7	129	105.91	153
j2701-C-2175	80.4	80.4	64.4	64.4	74.3	82	63.14	127
j2701-C-2200	70.5	72.1	55.6	56.4	67.6	106	70.21	200
j2701-C-2225	63	66.6	62	64.9	61.6	88	55.66	135
j2701-C-2250	57.5	60.9	45.5	45.5	56.1	115	65.23	130
j2701-C-2275	50.7	54.1	42.3	42.7	51.2	208	102.57	146
j2701-C-2300	46	49.8	37.1	37.1	46.7	18	8.1	258
j2701-C-2325				42.7	42.7			304
j2701-C-2350	38.6	40	32.3	32.3	39	40	15.48	345
j2701-C-2375	39.1	39.1	33.5	33.5	35.7	16	6.03	141
j2701-C-2400	32.8	32.8	32.8	32.8	32.8	1	0.33	98
j2701-C-2425	29.9	30	29.9	30	30.1	4	1.2	180
j2701-C-2450				27.6	27.6			78
j2701-C-2475	25.6	26	25.6	26	25.4	20	5.16	155
j2701-C-2500	23.5	26.4	19.6	20.1	23.3	40	9.42	128
j2701-P-1800	29.8	31.1	24.8	31.1	27.8	47	13.17	60
j2701-P-1825	32.1	33.8	29.2	33.8	30.7	46	14.45	45
j2701-P-1850	32.9	32.9	32.9	32.9	34.5	1	0.33	42
j2701-P-1875	40.6	45.7	37.2	45.7	39.3	196	78.0	212
j2701-P-1900	49.1	52.4	43.1	52.4	45.1	100	45.18	96
j2701-P-1925	52.7	60	49.2	59.8	52.1	102	53.43	146
j2701-P-1950	61	65.9	58.9	65.9	60.3	92	56.05	123
j2701-P-1975	72.1	80	64.7	80	69.7	141	97.21	156
j2701-P-2000	78	89.4	70	89.4	80.3	311	244.61	242
j2701-P-2025	88.2	102	85.2	100.4	92.1	124	111.71	127
j2701-P-2050	99.7	115	91	114.5	104.9	123	123.11	235
j2701-P-2075	112.5	123	110.6	123	118.9	178	202.61	191
j2701-P-2100	125.3	131.2	125.3	126.4	133.9	34	44.27	127
j2701-P-2125	139.9	146.6	135.5	146.6	149.7	69	97.58	140
j2701-P-2150	158.3	162.3	158.3	161.5	166.5	19	30.5	101
j2701-P-2175	175.6	188.7	167.3	188.7	184	12	21.11	70
j2701-P-2200				202.2	202.2			109
j2701-P-2225				221.1	221.1			81
j2701-P-2250				240.6	240.6			84
j2701-P-2275				260.6	260.6			46
j2701-P-2300	270.5	270.5	270.5	270.5	281.1	1	2.7	18
j2701-P-2325				302	302			14
j2701-P-2350				323.3	323.3			35
j2701-P-2375				344.9	344.9
j2701-P-2400				366.9	366.9
j2701-P-2425				389.1	389.1
j2701-P-2450				411.6	411.6
j2701-P-2475				434.4	434.4
j2701-P-2500				457.3	457.3			5
j2702-C-1775				297	297
j2702-C-1800				275.5	275.5
j2702-C-1825				255.1	255.1
j2702-C-1850				235.8	235.8
j2702-C-1875				217.6	217.6
j2702-C-1900				200.7	200.7
j2702-C-1925				185	185
j2702-C-1950				170.4	170.4
j2702-C-1975				157	157
j2702-C-2000				144.6	144.6
j2702-C-2025				133.3	133.3
j2702-C-2050				122.9	122.9
j2702-C-2075				113.5	113.5
j2702-C-2100				104.8	104.8
j2702-C-2125				96.9	96.9
j2702-C-2150				89.7	89.7
j2702-C-2175				83.1	83.1
j2702-C-2200				77.1	77.1
j2702-C-2225				71.5	71.5
j2702-C-2250				66.5	66.5
j2702-C-2275				61.9	61.9
j2702-C-2300				57.6	57.6
j2702-C-2325				53.7	53.7
j2702-C-2350				50.1	50.1
j2702-C-2375				46.9	46.9
j2702-C-2400				43.8	43.8			1
j2702-C-2425				41	41			2
j2702-C-2450				38.4	38.4			1
j2702-P-1775				41.5	41.5
j2702-P-1800				44.9	44.9
j2702-P-1825				49.4	49.4
j2702-P-1850				55	55
j2702-P-1875				61.8	61.8			2
j2702-P-1900				69.8	69.8			1
j2702-P-1925				78.9	78.9			3
j2702-P-1950				89.2	89.2			1
j2702-P-1975				100.7	100.7			2
j2702-P-2000				113.3	113.3
j2702-P-2025				126.8	126.8
j2702-P-2050				141.4	141.4
j2702-P-2075				156.8	156.8
j2702-P-2100				173	173			1
j2702-P-2125				190	190			1
j2702-P-2150				207.7	207.7			1
j2702-P-2175				226	226			1
j2702-P-2200				244.9	244.9			1
j2702-P-2225				264.3	264.3
j2702-P-2250				284.2	284.2
j2702-P-2275				304.4	304.4
j2702-P-2300				325.1	325.1
j2702-P-2325				346.1	346.1
j2702-P-2350				367.5	367.5
j2702-P-2375				389.1	389.1
j2702-P-2400				411	411
j2702-P-2425				433.1	433.1
j2702-P-2450				455.4	455.4
j2703-C-1750				356.9	356.9
j2703-C-1800				311.8	311.8
j2703-C-1850				270.8	270.8
j2703-C-1900				234.5	234.5
j2703-C-1950				202.9	202.9
j2703-C-2000				176	176
j2703-C-2050				153	153
j2703-C-2100				133.6	133.6
j2703-C-2150				117.2	117.2
j2703-C-2200				103.3	103.3
j2703-C-2250				91.4	91.4
j2703-C-2300				81.3	81.3
j2703-C-2350				72.5	72.5
j2703-C-2400				65	65			2
j2703-C-2450				58.5	58.5			3
j2703-C-2500				52.8	52.8			1
j2703-P-1750				52	52
j2703-P-1800				56.6	56.6
j2703-P-1850				65.3	65.3			8
j2703-P-1900				78.8	78.8			6
j2703-P-1950				97	97			4
j2703-P-2000				119.8	119.8			1
j2703-P-2050				146.6	146.6			1
j2703-P-2100				176.9	176.9
j2703-P-2150				210.2	210.2
j2703-P-2200				246	246
j2703-P-2250				283.9	283.9
j2703-P-2300				323.6	323.6
j2703-P-2350				364.6	364.6
j2703-P-2400				406.8	406.8
j2703-P-2450				450.1	450.1
j2703-P-2500				494.2	494.2
j2704-C-1800				314	314
j2704-C-1850				273.7	273.7
j2704-C-1900				238.2	238.2
j2704-C-1950				207.5	207.5
j2704-C-2000				181.3	181.3
j2704-C-2050				159	159
j2704-C-2100				140.2	140.2
j2704-C-2150				124.1	124.1
j2704-C-2200				110.5	110.5
j2704-C-2250				98.8	98.8			3
j2704-C-2300				88.7	88.7			1
j2704-C-2350				80	80			2
j2704-C-2400				72.4	72.4			3
j2704-C-2450				65.8	65.8			5
j2704-C-2500				59.9	59.9			2
j2704-P-1800				64	64
j2704-P-1850				73.3	73.3			4
j2704-P-1900				87.6	87.6			4
j2704-P-1950				106.6	106.6			4
j2704-P-2000				130.1	130.1			1
j2704-P-2050				157.6	157.6
j2704-P-2100				188.4	188.4
j2704-P-2150				222.1	222.1
j2704-P-2200				258.1	258.1
j2704-P-2250				296.2	296.2
j2704-P-2300				335.8	335.8
j2704-P-2350				376.8	376.8
j2704-P-2400				419	419
j2704-P-2450				462.1	462.1
j2704-P-2500				506	506
j2705-C-1750				346.1	346.1
j2705-C-1800				303.3	303.3
j2705-C-1850				265.6	265.6
j2705-C-1900				233	233
j2705-C-1950				205.2	205.2
j2705-C-2000				181.6	181.6
j2705-C-2050				161.6	161.6
j2705-C-2100				144.5	144.5
j2705-C-2150				130	130
j2705-C-2200				117.5	117.5
j2705-C-2250				106.7	106.7			3
j2705-C-2300				97.3	97.3			3
j2705-C-2350				89.1	89.1			6
j2705-C-2400				81.8	81.8			4
j2705-C-2450				75.4	75.4			2
j2705-P-1750				72	72
j2705-P-1800				78.9	78.9
j2705-P-1850				90.8	90.8			3
j2705-P-1900				107.9	107.9			5
j2705-P-1950				129.7	129.7			3
j2705-P-2000				155.8	155.8
j2705-P-2050				185.4	185.4
j2705-P-2100				218	218
j2705-P-2150				253.2	253.2
j2705-P-2200				290.3	290.3
j2705-P-2250				329.2	329.2
j2705-P-2300				369.5	369.5
j2705-P-2350				410.9	410.9
j2705-P-2400				453.4	453.4
j2705-P-2450				496.7	496.7
j2706-C-1750				343.2	343.2
j2706-C-1800				301.7	301.7
j2706-C-1850				265.5	265.5
j2706-C-1900				234.6	234.6
j2706-C-1950				208.4	208.4
j2706-C-2000				186.2	186.2
j2706-C-2050				167.4	167.4
j2706-C-2100				151.3	151.3
j2706-C-2150				137.6	137.6
j2706-C-2200				125.7	125.7
j2706-C-2250				115.3	115.3			1
j2706-C-2300				106.3	106.3			1
j2706-C-2350				98.3	98.3			1
j2706-C-2400				91.2	91.2			3
j2706-P-1750				82.7	82.7
j2706-P-1800				90.8	90.8			1
j2706-P-1850				104.3	104.3
j2706-P-1900				123	123
j2706-P-1950				146.4	146.4
j2706-P-2000				173.8	173.8
j2706-P-2050				204.6	204.6
j2706-P-2100				238.2	238.2
j2706-P-2150				274	274
j2706-P-2200				311.8	311.8
j2706-P-2250				351	351
j2706-P-2300				391.6	391.6
j2706-P-2350				433.3	433.3
j2706-P-2400				475.8	475.8
j2707-C-1750				336.6	336.6
j2707-C-1800				296.6	296.6
j2707-C-1850				262.3	262.3
j2707-C-1900				233.1	233.1
j2707-C-1950				208.5	208.5
j2707-C-2000				187.7	187.7
j2707-C-2050				170.1	170.1
j2707-C-2100				155	155
j2707-C-2150				142.1	142.1
j2707-C-2200				130.8	130.8
j2707-C-2250				120.9	120.9
j2707-C-2300				112.3	112.3
j2707-C-2350				104.6	104.6
j2707-P-1750				91.7	91.7
j2707-P-1800				101.3	101.3			1
j2707-P-1850				116.5	116.5
j2707-P-1900				137	137
j2707-P-1950				161.9	161.9
j2707-P-2000				190.7	190.7
j2707-P-2050				222.7	222.7
j2707-P-2100				257.2	257.2
j2707-P-2150				293.8	293.8
j2707-P-2200				332.1	332.1
j2707-P-2250				371.8	371.8
j2707-P-2300				412.8	412.8
j2707-P-2350				454.7	454.7
j2708-C-1750				342.5	342.5
j2708-C-1800				302.9	302.9
j2708-C-1850				269.1	269.1
j2708-C-1900				240.5	240.5
j2708-C-1950				216.5	216.5
j2708-C-2000				196.3	196.3
j2708-C-2050				179.1	179.1
j2708-C-2100				164.3	164.3
j2708-C-2150				151.6	151.6
j2708-C-2200				140.6	140.6
j2708-C-2250				130.9	130.9
j2708-C-2300				122.3	122.3			1
j2708-C-2350				114.7	114.7			1
j2708-C-2400				107.9	107.9
j2708-P-1750				100.7	100.7
j2708-P-1800				110.7	110.7			1
j2708-P-1850				126.4	126.4
j2708-P-1900				147.4	147.4
j2708-P-1950				172.9	172.9
j2708-P-2000				202.2	202.2
j2708-P-2050				234.5	234.5
j2708-P-2100				269.4	269.4
j2708-P-2150				306.2	306.2
j2708-P-2200				344.7	344.7
j2708-P-2250				384.5	384.5
j2708-P-2300				425.5	425.5
j2708-P-2350				467.5	467.5
j2708-P-2400				510.2	510.2
j2709-C-1700				390.6	390.6
j2709-C-1750				345.7	345.7
j2709-C-1800				306.8	306.8
j2709-C-1850				273.9	273.9
j2709-C-1900				246.2	246.2
j2709-C-1950				223	223
j2709-C-2000				203.5	203.5
j2709-C-2050				186.9	186.9
j2709-C-2100				172.7	172.7
j2709-C-2150				160.4	160.4
j2709-C-2200				149.7	149.7
j2709-C-2250				140.2	140.2
j2709-P-1700				105.5	105.5
j2709-P-1750				110.2	110.2
j2709-P-1800				120.8	120.8
j2709-P-1850				137.3	137.3
j2709-P-1900				159.1	159.1
j2709-P-1950				185.4	185.4
j2709-P-2000				215.4	215.4
j2709-P-2050				248.3	248.3
j2709-P-2100				283.5	283.5
j2709-P-2150				320.7	320.7
j2709-P-2200				359.5	359.5
j2709-P-2250				399.6	399.6

相关资讯: