大连商品交易所09月18日焦炭期权收盘行情

发布时间：2026年09月18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				183.5	183.5
j2611-C-1825				162.7	162.7
j2611-C-1850				142.7	142.7
j2611-C-1875				123.7	123.7
j2611-C-1900				105.8	105.8
j2611-C-1925	85.6	85.6	85.6	85.6	89.1	2	1.71	20
j2611-C-1950	99.3	99.3	57.4	58.8	73.7	608	422.82	248
j2611-C-1975	80.7	80.7	48.2	48.2	59.8	457	265.16	107
j2611-C-2000	70.8	72.6	39.8	40.8	47.4	391	188.8	138
j2611-C-2025	59	60.7	33.3	33.5	38	239	94.38	229
j2611-C-2050	49	49	27	28.3	32.3	303	108.65	279
j2611-C-2075	41.5	42.1	21.8	21.8	27.4	256	83.41	190
j2611-C-2100	29.3	30.6	18	19	23.3	348	78.91	201
j2611-C-2125	22.9	25.9	14.8	14.8	19.9	208	39.53	171
j2611-C-2150	21.9	21.9	13.5	15.1	17	182	28.59	163
j2611-C-2175	18.6	18.6	10.7	11.1	14.5	187	26.86	128
j2611-C-2200	18.3	18.3	9.3	9.5	12.4	262	29.99	173
j2611-C-2225	14.5	14.5	8.5	9.3	10.7	192	21.51	188
j2611-C-2250	11.7	11.7	6.8	7	9.2	528	47.07	371
j2611-C-2275	9	9	6	7.6	7.9	45	3.49	187
j2611-C-2300	6.4	6.4	5.6	5.6	6.8	15	0.87	242
j2611-C-2325	7.2	7.2	7.1	7.1	5.9	8	0.57	265
j2611-C-2350	27.1	27.1	3.8	3.8	5.1	25	1.46	238
j2611-C-2375	3.4	3.4	3.4	3.4	4.4	1	0.03	66
j2611-C-2400	4.9	4.9	3.5	3.5	3.8	59	2.53	128
j2611-C-2425				3.3	3.3			195
j2611-C-2450	6	6	1.9	2.2	2.9	43	1.65	133
j2611-C-2475	3.4	3.4	1.1	1.4	2.5	82	1.65	104
j2611-P-1800	10.3	24.4	7.2	23.7	16.7	189	30.78	115
j2611-P-1825	22	25.2	22	25.2	20.9	27	6.33	87
j2611-P-1850	12.8	37.5	11.8	35.5	25.9	572	143.44	342
j2611-P-1875	18.6	45.5	15.2	43.7	31.8	402	115.2	354
j2611-P-1900	23.5	56.3	19.9	53.3	38.9	483	183.89	228
j2611-P-1925	31	67.7	31	67.7	47.1	272	134.39	130
j2611-P-1950	32.9	79.5	32.9	78.9	56.7	425	273.23	227
j2611-P-1975	44.5	93.3	41.8	93.3	67.8	298	218.54	148
j2611-P-2000	60.2	109	54	108.7	80.4	296	226.06	141
j2611-P-2025	73.8	127.3	65.6	127.3	96	205	171.51	139
j2611-P-2050	81	148.1	80.5	148.1	115.2	78	89.98	164
j2611-P-2075	98	168.2	98	168.2	135.3	63	88.62	144
j2611-P-2100	144	180	144	173.1	156.2	41	66.93	142
j2611-P-2125	146	196.2	146	196.2	177.7	27	45.87	124
j2611-P-2150	166	219.4	166	213	199.8	14	29.3	151
j2611-P-2175				222.4	222.4			117
j2611-P-2200				245.3	245.3			115
j2611-P-2225				268.5	268.5			79
j2611-P-2250	308.7	308.7	308.7	308.7	292	2	6.17	75
j2611-P-2275				315.7	315.7			80
j2611-P-2300				339.6	339.6
j2611-P-2325				363.7	363.7
j2611-P-2350				387.9	387.9
j2611-P-2375				412.3	412.3
j2611-P-2400				436.7	436.7
j2611-P-2425				461.2	461.2
j2611-P-2450				485.8	485.8
j2611-P-2475				510.5	510.5
j2612-C-1800				218.9	218.9
j2612-C-1825				198.7	198.7
j2612-C-1850				179.2	179.2
j2612-C-1875				160.3	160.3
j2612-C-1900				142.3	142.3
j2612-C-1925				125.2	125.2
j2612-C-1950				108.9	108.9
j2612-C-1975				93.7	93.7
j2612-C-2000				79.6	79.6
j2612-C-2025				66.6	66.6
j2612-C-2050				56.9	56.9			2
j2612-C-2075				51.1	51.1			5
j2612-C-2100				46	46			4
j2612-C-2125				41.5	41.5			8
j2612-C-2150				37.5	37.5			13
j2612-C-2175				33.9	33.9			12
j2612-C-2200				30.7	30.7			2
j2612-C-2225				27.9	27.9			1
j2612-C-2250				25.4	25.4			7
j2612-C-2275				23.1	23.1			1
j2612-C-2300				21.1	21.1
j2612-C-2325				19.3	19.3			2
j2612-C-2350				17.6	17.6			4
j2612-C-2375				16.1	16.1			4
j2612-C-2400				14.8	14.8			2
j2612-C-2425				13.6	13.6			3
j2612-C-2450				12.5	12.5			2
j2612-C-2475				11.5	11.5			1
j2612-P-1800				28.8	28.8
j2612-P-1825				33.6	33.6
j2612-P-1850				39	39
j2612-P-1875				45.1	45.1
j2612-P-1900				52	52
j2612-P-1925				59.8	59.8			1
j2612-P-1950				68.5	68.5			1
j2612-P-1975				78.3	78.3			2
j2612-P-2000				89.1	89.1			1
j2612-P-2025				101	101			1
j2612-P-2050				116.3	116.3			1
j2612-P-2075				135.5	135.5			1
j2612-P-2100				155.3	155.3			2
j2612-P-2125				175.7	175.7			1
j2612-P-2150				196.7	196.7			1
j2612-P-2175				218.1	218.1			1
j2612-P-2200				239.9	239.9
j2612-P-2225				262	262
j2612-P-2250				284.5	284.5
j2612-P-2275				307.2	307.2
j2612-P-2300				330.1	330.1
j2612-P-2325				353.3	353.3
j2612-P-2350				376.6	376.6
j2612-P-2375				400.1	400.1
j2612-P-2400				423.7	423.7
j2612-P-2425				447.5	447.5
j2612-P-2450				471.4	471.4
j2612-P-2475				495.4	495.4
j2701-C-1800				232.4	232.4
j2701-C-1825				209.5	209.5
j2701-C-1850				188.4	188.4
j2701-C-1875				169.2	169.2
j2701-C-1900				151.9	151.9
j2701-C-1925				136.3	136.3			12
j2701-C-1950	336	336	98.3	98.3	122.3	2	4.34
j2701-C-1975	137.8	144.2	94.3	96.6	109.8	176	197.78	186
j2701-C-2000	125.9	125.9	86.6	86.6	98.6	201	201.94	198
j2701-C-2025	111.5	114.7	75.1	75.1	88.7	211	188.78	155
j2701-C-2050	95.2	103.5	68.8	69.1	79.8	317	256.78	286
j2701-C-2075	88	91.7	64.2	67.6	71.9	141	105.05	135
j2701-C-2100	83.8	83.8	56	56	64.8	221	150.21	161
j2701-C-2125	71.2	73.5	52	54.5	58.5	114	68.76	180
j2701-C-2150	64.3	64.3	47.5	49.7	52.9	220	125.05	189
j2701-C-2175	58.9	60	40.7	40.7	47.9	193	94.44	99
j2701-C-2200	53.2	54.2	36	36	43.4	214	90.97	236
j2701-C-2225	47.6	47.6	33.3	33.3	39.4	222	86.28	219
j2701-C-2250	42.1	42.1	30	30	35.8	121	43.19	145
j2701-C-2275	38	39.7	27.7	28.4	32.6	200	63.73	164
j2701-C-2300	25	25	24.8	24.8	29.7	4	1.0	254
j2701-C-2325				27.1	27.1			304
j2701-C-2350	22.2	23.8	22	23.8	24.7	3	0.68	345
j2701-C-2375	22.4	22.4	18.9	18.9	22.6	15	3.19	137
j2701-C-2400	23	23.7	19.1	19.1	20.7	41	9.13	121
j2701-C-2425	23.4	23.4	22.2	22.2	18.9	3	0.69	180
j2701-C-2450	27.6	27.6	14.8	14.9	17.4	19	4.1	69
j2701-C-2475	14.6	14.6	13	13.7	15.9	14	1.94	164
j2701-C-2500	17.5	17.5	11.6	11.9	14.6	44	5.76	123
j2701-P-1800	41.2	50	41.2	47.2	47.5	32	14.66	71
j2701-P-1825	51.6	58.6	51.6	58.1	49.5	39	21.67	55
j2701-P-1850	42.4	66.3	42.4	66.3	53.3	51	24.95	75
j2701-P-1875	47.7	75	45.6	72.1	59.1	195	109.86	214
j2701-P-1900	53.4	84.7	52.7	84.7	66.7	185	123.08	108
j2701-P-1925	61.9	96	61.9	96	76	135	104.03	163
j2701-P-1950	70.9	108.8	70.9	105	86.9	184	160.41	126
j2701-P-1975	81	117.9	81	110.4	99.3	95	93.36	130
j2701-P-2000	92.1	132	85.8	132	113.1	83	95.2	214
j2701-P-2025	108.3	139.9	99.6	139.9	128.1	38	46.74	147
j2701-P-2050	118.4	166.8	110.8	166.8	144.1	44	66.57	223
j2701-P-2075	132.4	181	126.3	181	161.1	115	164.27	142
j2701-P-2100	148.5	200	141.2	200	179	8	13.37	125
j2701-P-2125	157.2	157.2	157.2	157.2	197.7	1	1.57	140
j2701-P-2150	174.1	213.7	174.1	212.6	217	7	14.44	96
j2701-P-2175	199.4	240.4	192.5	240.4	236.9	4	8.69	71
j2701-P-2200				257.3	257.3			109
j2701-P-2225	233.7	233.7	233.7	233.7	278.3	3	7.01	81
j2701-P-2250				299.6	299.6			84
j2701-P-2275				321.3	321.3			46
j2701-P-2300	296	350	296	350	343.4	6	18.52	18
j2701-P-2325				365.7	365.7			14
j2701-P-2350				388.3	388.3			35
j2701-P-2375				411.1	411.1
j2701-P-2400				434.2	434.2
j2701-P-2425				457.4	457.4
j2701-P-2450				480.8	480.8
j2701-P-2475				504.3	504.3
j2701-P-2500				528	528			5
j2702-C-1775				241.2	241.2
j2702-C-1800				218.3	218.3
j2702-C-1825				197.6	197.6
j2702-C-1850				179	179
j2702-C-1875				162.4	162.4
j2702-C-1900				147.6	147.6
j2702-C-1925				134.4	134.4
j2702-C-1950				122.5	122.5
j2702-C-1975				111.9	111.9
j2702-C-2000				102.4	102.4
j2702-C-2025				93.9	93.9
j2702-C-2050				86.2	86.2
j2702-C-2075				79.3	79.3
j2702-C-2100				73.1	73.1
j2702-C-2125				67.4	67.4
j2702-C-2150				62.3	62.3
j2702-C-2175				57.6	57.6
j2702-C-2200				53.4	53.4
j2702-C-2225				49.6	49.6
j2702-C-2250				46	46
j2702-C-2275				42.8	42.8
j2702-C-2300				39.9	39.9
j2702-C-2325				37.2	37.2
j2702-C-2350				34.7	34.7
j2702-C-2375				32.4	32.4
j2702-C-2400				30.3	30.3			1
j2702-C-2425				28.4	28.4			2
j2702-C-2450				26.6	26.6			1
j2702-P-1775				63.9	63.9
j2702-P-1800				65.9	65.9
j2702-P-1825				70.2	70.2
j2702-P-1850				76.5	76.5
j2702-P-1875				84.8	84.8			2
j2702-P-1900				94.8	94.8			1
j2702-P-1925				106.5	106.5			3
j2702-P-1950				119.6	119.6			1
j2702-P-1975				133.9	133.9			2
j2702-P-2000				149.3	149.3
j2702-P-2025				165.6	165.6
j2702-P-2050				182.9	182.9
j2702-P-2075				200.8	200.8
j2702-P-2100				219.5	219.5			1
j2702-P-2125				238.8	238.8			1
j2702-P-2150				258.5	258.5			1
j2702-P-2175				278.8	278.8			1
j2702-P-2200				299.5	299.5			1
j2702-P-2225				320.6	320.6
j2702-P-2250				342	342
j2702-P-2275				363.7	363.7
j2702-P-2300				385.6	385.6
j2702-P-2325				407.9	407.9
j2702-P-2350				430.3	430.3
j2702-P-2375				453	453
j2702-P-2400				475.8	475.8
j2702-P-2425				498.8	498.8
j2702-P-2450				521.9	521.9
j2703-C-1750				288	288
j2703-C-1800				238.5	238.5
j2703-C-1850				198.4	198.4
j2703-C-1900				166.7	166.7
j2703-C-1950				141.6	141.6
j2703-C-2000				121.5	121.5
j2703-C-2050				105.1	105.1
j2703-C-2100				91.6	91.6
j2703-C-2150				80.3	80.3
j2703-C-2200				70.9	70.9
j2703-C-2250				62.9	62.9
j2703-C-2300				56	56
j2703-C-2350				50.1	50.1
j2703-C-2400				45	45			2
j2703-C-2450				40.6	40.6			3
j2703-C-2500				36.7	36.7			1
j2703-P-1750				81.6	81.6
j2703-P-1800				81.8	81.8
j2703-P-1850				91.5	91.5			8
j2703-P-1900				109.6	109.6			6
j2703-P-1950				134.2	134.2			4
j2703-P-2000				163.8	163.8			1
j2703-P-2050				197.1	197.1			1
j2703-P-2100				233.4	233.4
j2703-P-2150				271.9	271.9
j2703-P-2200				312.2	312.2
j2703-P-2250				353.9	353.9
j2703-P-2300				396.9	396.9
j2703-P-2350				440.7	440.7
j2703-P-2400				485.4	485.4
j2703-P-2450				530.8	530.8
j2703-P-2500				576.7	576.7
j2704-C-1800				239.5	239.5
j2704-C-1850				200.5	200.5
j2704-C-1900				170	170
j2704-C-1950				145.9	145.9
j2704-C-2000				126.5	126.5
j2704-C-2050				110.7	110.7
j2704-C-2100				97.5	97.5
j2704-C-2150				86.5	86.5
j2704-C-2200				77.2	77.2
j2704-C-2250				69.2	69.2			3
j2704-C-2300				62.3	62.3			1
j2704-C-2350				56.4	56.4			2
j2704-C-2400				51.2	51.2			3
j2704-C-2450				46.6	46.6			5
j2704-C-2500				42.5	42.5			2
j2704-P-1800				89.9	89.9
j2704-P-1850				100.6	100.6			4
j2704-P-1900				119.8	119.8			4
j2704-P-1950				145.4	145.4			4
j2704-P-2000				175.7	175.7			1
j2704-P-2050				209.6	209.6
j2704-P-2100				246.2	246.2
j2704-P-2150				284.9	284.9
j2704-P-2200				325.3	325.3
j2704-P-2250				367.1	367.1
j2704-P-2300				409.9	409.9
j2704-P-2350				453.7	453.7
j2704-P-2400				498.3	498.3
j2704-P-2450				543.5	543.5
j2704-P-2500				589.2	589.2
j2705-C-1750				309.9	309.9
j2705-C-1800				258.8	258.8
j2705-C-1850				218.4	218.4
j2705-C-1900				187.1	187.1
j2705-C-1950				162.6	162.6
j2705-C-2000				143	143
j2705-C-2050				126.9	126.9
j2705-C-2100				113.6	113.6
j2705-C-2150				102.3	102.3
j2705-C-2200				92.6	92.6
j2705-C-2250				84.3	84.3			3
j2705-C-2300				77	77			3
j2705-C-2350				70.7	70.7			6
j2705-C-2400				65.1	65.1			4
j2705-C-2450	60	60	60	60	60.1	5	3.0	7
j2705-P-1750				84.2	84.2
j2705-P-1800				102.9	102.9
j2705-P-1850				112.1	112.1			3
j2705-P-1900				130.5	130.5			5
j2705-P-1950				155.7	155.7			3
j2705-P-2000				185.7	185.7
j2705-P-2050				219.3	219.3
j2705-P-2100				255.6	255.6
j2705-P-2150				294	294
j2705-P-2200				334	334
j2705-P-2250				375.4	375.4
j2705-P-2300				417.8	417.8
j2705-P-2350				461.2	461.2
j2705-P-2400				505.3	505.3
j2705-P-2450				550	550
j2706-C-1750				304.8	304.8
j2706-C-1800				255.7	255.7
j2706-C-1850				217.8	217.8
j2706-C-1900				188.9	188.9
j2706-C-1950				166.2	166.2
j2706-C-2000				148	148
j2706-C-2050				133	133
j2706-C-2100				120.5	120.5
j2706-C-2150				109.8	109.8
j2706-C-2200				100.6	100.6
j2706-C-2250				92.6	92.6			1
j2706-C-2300				85.5	85.5			1
j2706-C-2350				79.3	79.3			1
j2706-C-2400				73.7	73.7			3
j2706-P-1750				113.8	113.8
j2706-P-1800				114.3	114.3			1
j2706-P-1850				126.1	126.1
j2706-P-1900				146.7	146.7
j2706-P-1950				173.7	173.7
j2706-P-2000				205.1	205.1
j2706-P-2050				239.7	239.7
j2706-P-2100				276.8	276.8
j2706-P-2150				315.7	315.7
j2706-P-2200				356.1	356.1
j2706-P-2250				397.8	397.8
j2706-P-2300				440.4	440.4
j2706-P-2350				483.8	483.8
j2706-P-2400				527.9	527.9
j2707-C-1750				295.1	295.1
j2707-C-1800				249.1	249.1
j2707-C-1850				214.3	214.3
j2707-C-1900				187.8	187.8
j2707-C-1950				167	167
j2707-C-2000				150.2	150.2
j2707-C-2050				136.2	136.2
j2707-C-2100				124.5	124.5
j2707-C-2150				114.4	114.4
j2707-C-2200				105.7	105.7
j2707-C-2250				98.1	98.1
j2707-C-2300				91.3	91.3
j2707-C-2350				85.3	85.3
j2707-P-1750				120.6	120.6
j2707-P-1800				124.2	124.2			1
j2707-P-1850				139	139
j2707-P-1900				162	162
j2707-P-1950				190.8	190.8
j2707-P-2000				223.5	223.5
j2707-P-2050				259.2	259.2
j2707-P-2100				297	297
j2707-P-2150				336.6	336.6
j2707-P-2200				377.5	377.5
j2707-P-2250				419.4	419.4
j2707-P-2300				462.3	462.3
j2707-P-2350				505.9	505.9
j2708-C-1750				293.2	293.2
j2708-C-1800				249.1	249.1
j2708-C-1850				216.2	216.2
j2708-C-1900				191.2	191.2
j2708-C-1950				171.6	171.6
j2708-C-2000				155.7	155.7
j2708-C-2050				142.5	142.5
j2708-C-2100				131.3	131.3
j2708-C-2150				121.7	121.7
j2708-C-2200				113.3	113.3
j2708-C-2250				105.8	105.8
j2708-C-2300				99.2	99.2			1
j2708-C-2350				93.3	93.3			1
j2708-C-2400				88	88
j2708-P-1750				129.2	129.2
j2708-P-1800				134.7	134.7			1
j2708-P-1850				151.3	151.3
j2708-P-1900				175.9	175.9
j2708-P-1950				205.8	205.8
j2708-P-2000				239.4	239.4
j2708-P-2050				275.8	275.8
j2708-P-2100				314.1	314.1
j2708-P-2150				354	354
j2708-P-2200				395.2	395.2
j2708-P-2250				437.3	437.3
j2708-P-2300				480.3	480.3
j2708-P-2350				524	524
j2708-P-2400				568.2	568.2
j2709-C-1700				360.3	360.3
j2709-C-1750				302.7	302.7
j2709-C-1800				258.2	258.2
j2709-C-1850				225.3	225.3
j2709-C-1900				200.5	200.5
j2709-C-1950				181.1	181.1
j2709-C-2000				165.4	165.4
j2709-C-2050				152.4	152.4
j2709-C-2100				141.4	141.4
j2709-C-2150				131.9	131.9
j2709-C-2200				123.5	123.5
j2709-C-2250				116.1	116.1
j2709-P-1700				118.3	118.3
j2709-P-1750				138.9	138.9
j2709-P-1800				143.9	143.9
j2709-P-1850				160.5	160.5
j2709-P-1900				185.2	185.2
j2709-P-1950				215.3	215.3
j2709-P-2000				249.1	249.1
j2709-P-2050				285.6	285.6
j2709-P-2100				324	324
j2709-P-2150				364	364
j2709-P-2200				405.2	405.2
j2709-P-2250				447.3	447.3

相关资讯: