大连商品交易所09月21日焦炭期权收盘行情

发布时间：2026年09月21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-1725				235.3	235.3
j2611-C-1750				212.5	212.5
j2611-C-1775				190.2	190.2
j2611-C-1800				168.7	168.7
j2611-C-1825				147.9	147.9
j2611-C-1850				128.2	128.2
j2611-C-1875	104.8	119.7	99.3	119.7	109.8	27	28.41	13
j2611-C-1900	90.5	106.9	85	104.4	92.9	91	85.07	50
j2611-C-1925	75.3	90.4	70.4	83.7	77.7	274	213.81	126
j2611-C-1950	61.4	77.6	56.9	70.9	64.3	252	159.73	165
j2611-C-1975	51.8	64.3	48.5	59.8	52.9	177	93.82	117
j2611-C-2000	43	51.2	39	46.9	43.3	223	98.67	146
j2611-C-2025	35.4	40.3	32.5	40.3	35.4	179	63.07	204
j2611-C-2050	28.5	35.1	27	31.2	29	204	60.92	150
j2611-C-2075	23.9	28.6	20	25.8	23.9	142	34.86	228
j2611-C-2100	19.6	22.7	17.5	21.1	19.8	139	28.27	176
j2611-C-2125	16.2	19.6	14.1	17.1	16.5	127	20.78	173
j2611-C-2150	11.9	16.5	11.9	14.3	13.9	185	25.98	214
j2611-C-2175	12.2	12.6	10.8	12	11.8	176	20.79	146
j2611-C-2200	10	10.5	10	10.5	10	13	1.33	178
j2611-C-2225	8.5	8.5	8.5	8.5	8.6	3	0.26	185
j2611-C-2250				7.4	7.4			371
j2611-C-2275				6.5	6.5			187
j2611-C-2300	5	7.7	5	5.9	5.6	84	4.86	245
j2611-C-2325				4.9	4.9			265
j2611-C-2350	3.8	3.8	3.8	3.8	4.3	3	0.11	238
j2611-C-2375				3.8	3.8			66
j2611-C-2400				3.4	3.4			128
j2611-C-2425				3	3			195
j2611-C-2450	3.4	3.4	2.3	3.1	2.7	61	1.87	174
j2611-C-2475	2.4	2.4	2.4	2.4	2.4	2	0.05	104
j2611-P-1725	11.3	12	7.9	9.9	10	84	8.35	72
j2611-P-1750				12.2	12.2
j2611-P-1775	18.3	18.3	13.3	13.3	14.9	226	34.6	88
j2611-P-1800	21.8	21.8	16	16	18.3	238	44.01	167
j2611-P-1825	25.9	26.1	19.6	19.6	22.6	174	39.35	91
j2611-P-1850	29.3	31.6	25.8	26.1	27.8	331	93.22	341
j2611-P-1875	38	38	29.8	29.8	34.4	139	47.36	345
j2611-P-1900	55	55	37	37	42.4	174	74.63	214
j2611-P-1925	53	56.9	48.8	48.8	52.2	102	52.35	171
j2611-P-1950	75	75	54.8	54.8	63.8	260	164.94	233
j2611-P-1975	83.2	83.2	67	67.1	77.4	127	96.9	120
j2611-P-2000	84.1	100.3	82.1	82.1	92.8	19	15.98	150
j2611-P-2025	113.6	113.6	99.6	99.6	109.9	7	7.51	135
j2611-P-2050	130.6	135.6	130.6	134.7	128.5	22	29.43	158
j2611-P-2075	152.3	155.4	135.4	135.4	148.3	72	105.77	163
j2611-P-2100				169.2	169.2			142
j2611-P-2125				190.9	190.9			124
j2611-P-2150				213.3	213.3			151
j2611-P-2175				236.1	236.1			117
j2611-P-2200				259.4	259.4			115
j2611-P-2225				283	283			79
j2611-P-2250				306.8	306.8			75
j2611-P-2275				330.8	330.8			80
j2611-P-2300				355	355
j2611-P-2325				379.3	379.3
j2611-P-2350				403.7	403.7
j2611-P-2375				428.2	428.2
j2611-P-2400				452.8	452.8
j2611-P-2425				477.5	477.5
j2611-P-2450				502.2	502.2
j2611-P-2475				526.9	526.9
j2612-C-1750				237.4	237.4
j2612-C-1775				216	216
j2612-C-1800				195.2	195.2
j2612-C-1825				175.1	175.1
j2612-C-1850				155.9	155.9
j2612-C-1875				137.8	137.8
j2612-C-1900				121	121
j2612-C-1925				105.6	105.6
j2612-C-1950				91.7	91.7
j2612-C-1975				79.5	79.5
j2612-C-2000				68.9	68.9
j2612-C-2025				59.8	59.8
j2612-C-2050				52.2	52.2			2
j2612-C-2075				45.8	45.8			5
j2612-C-2100				40.4	40.4			4
j2612-C-2125				35.9	35.9			8
j2612-C-2150				32.1	32.1			13
j2612-C-2175				28.9	28.9			12
j2612-C-2200				26.2	26.2			2
j2612-C-2225				23.9	23.9			1
j2612-C-2250				21.9	21.9			7
j2612-C-2275				20.1	20.1			1
j2612-C-2300				18.5	18.5
j2612-C-2325				17.2	17.2			2
j2612-C-2350				15.9	15.9			4
j2612-C-2375				14.8	14.8			4
j2612-C-2400				13.8	13.8			2
j2612-C-2425				13	13			3
j2612-C-2450				12.1	12.1			2
j2612-C-2475				11.4	11.4			1
j2612-P-1750				26.3	26.3
j2612-P-1775				29.9	29.9
j2612-P-1800				34	34
j2612-P-1825				38.9	38.9
j2612-P-1850				44.7	44.7
j2612-P-1875				51.5	51.5
j2612-P-1900				59.6	59.6
j2612-P-1925				69.2	69.2			1
j2612-P-1950	84.6	84.6	84.6	84.6	80.3	3	2.54	2
j2612-P-1975				93	93			2
j2612-P-2000				107.3	107.3			1
j2612-P-2025				123.2	123.2			1
j2612-P-2050				140.6	140.6			1
j2612-P-2075				159.1	159.1			1
j2612-P-2100				178.7	178.7			2
j2612-P-2125				199.2	199.2			1
j2612-P-2150				220.3	220.3			1
j2612-P-2175	236.3	236.3	236.3	236.3	242.1	1	2.36
j2612-P-2200				264.4	264.4
j2612-P-2225				287	287
j2612-P-2250				309.9	309.9
j2612-P-2275				333.1	333.1
j2612-P-2300				356.6	356.6
j2612-P-2325				380.2	380.2
j2612-P-2350				403.9	403.9
j2612-P-2375				427.8	427.8
j2612-P-2400				451.8	451.8
j2612-P-2425				475.9	475.9
j2612-P-2450				500	500
j2612-P-2475				524.3	524.3
j2701-C-1725				278.1	278.1
j2701-C-1750				257.2	257.2
j2701-C-1775				236.9	236.9
j2701-C-1800				217.3	217.3
j2701-C-1825				198.4	198.4
j2701-C-1850				180.4	180.4
j2701-C-1875				163.3	163.3
j2701-C-1900				147.2	147.2
j2701-C-1925	126.5	126.5	126.1	126.1	132.1	9	11.6	13
j2701-C-1950	112.9	129.3	111.7	124	118.3	99	115.45	68
j2701-C-1975	100.2	108.3	98.6	107.6	105.5	56	58.52	190
j2701-C-2000	90.2	103.5	86.1	99.9	94	139	131.61	236
j2701-C-2025	80.7	90	79.6	90	83.5	93	78.43	167
j2701-C-2050	72.8	81.9	69.4	79.9	74.2	89	65.72	266
j2701-C-2075	62.2	78.5	61.4	72.9	65.9	142	94.06	158
j2701-C-2100	57.1	67.5	56.7	67.5	58.6	44	27.58	162
j2701-C-2125	51.4	61.3	49.5	61.3	52.2	132	70.92	174
j2701-C-2150	44.7	56.3	44	53.8	46.6	185	92.12	217
j2701-C-2175	39.7	48.8	39.6	45.9	41.7	95	41.07	108
j2701-C-2200	36.8	45.4	34.3	41.7	37.4	236	92.7	221
j2701-C-2225				33.6	33.6			219
j2701-C-2250	30.6	30.6	30.6	30.6	30.4	2	0.61	145
j2701-C-2275	28.3	30.4	28.3	30.4	27.5	9	2.69	163
j2701-C-2300	23	24.2	23	24.2	25	3	0.71	255
j2701-C-2325	24	24	20.7	20.7	22.7	4	0.9	304
j2701-C-2350	19.4	21	19.4	21	20.8	2	0.4	344
j2701-C-2375	19.2	22.2	16.9	22.2	19	7	1.34	132
j2701-C-2400				17.5	17.5			121
j2701-C-2425	15.8	18.4	14.4	17.8	16.1	32	5.22	154
j2701-C-2450	14.1	15.1	14.1	15.1	14.8	27	3.98	62
j2701-C-2475	12.1	13.9	11.7	13.9	13.7	24	3.07	150
j2701-C-2500	13.9	15	13.6	14.5	12.7	28	3.96	123
j2701-P-1725				28.8	28.8
j2701-P-1750	32.7	32.7	32.7	32.7	32.9	10	3.27	10
j2701-P-1775	38.8	39	34.7	34.7	37.5	33	12.48	26
j2701-P-1800	47.4	47.4	40.3	40.5	42.8	152	65.76	125
j2701-P-1825	52.6	52.6	47.1	47.1	48.9	103	50.23	116
j2701-P-1850	61.5	61.5	51	51	55.8	81	44.93	104
j2701-P-1875	67.5	67.5	58.7	58.7	63.6	88	57.68	238
j2701-P-1900	72.1	76.4	67.1	67.7	72.4	127	92.49	129
j2701-P-1925	86.7	86.7	75.3	75.6	82.3	196	158.57	175
j2701-P-1950	99.2	99.2	86.7	88.5	93.3	170	155.54	133
j2701-P-1975	105.6	110.4	98.2	99	105.5	85	87.68	135
j2701-P-2000	113	120.7	111.5	111.5	118.9	53	61.42	196
j2701-P-2025	135.8	135.8	128.3	128.3	133.4	46	59.4	150
j2701-P-2050	148.6	151.9	144.8	146	149	64	94.73	173
j2701-P-2075	167.6	168.6	163.5	163.5	165.7	13	21.59	136
j2701-P-2100				183.3	183.3			125
j2701-P-2125				201.8	201.8			140
j2701-P-2150	226.8	226.8	226.8	226.8	221.2	1	2.27	96
j2701-P-2175				241.2	241.2			71
j2701-P-2200				261.8	261.8			109
j2701-P-2225	274.1	274.1	274.1	274.1	283	1	2.74	81
j2701-P-2250				304.7	304.7			84
j2701-P-2275				326.8	326.8			46
j2701-P-2300				349.2	349.2			18
j2701-P-2325				371.9	371.9			14
j2701-P-2350				394.9	394.9			35
j2701-P-2375				418.1	418.1
j2701-P-2400				441.5	441.5
j2701-P-2425				465.1	465.1
j2701-P-2450				488.8	488.8
j2701-P-2475				512.7	512.7
j2701-P-2500				536.7	536.7			5
j2702-C-1700				305.1	305.1
j2702-C-1725				284.6	284.6
j2702-C-1750				264.6	264.6
j2702-C-1775				245.1	245.1
j2702-C-1800				226.4	226.4
j2702-C-1825				208.4	208.4
j2702-C-1850				191.2	191.2
j2702-C-1875				174.9	174.9
j2702-C-1900				159.5	159.5
j2702-C-1925				145.2	145.2
j2702-C-1950				131.9	131.9
j2702-C-1975				119.6	119.6
j2702-C-2000				108.5	108.5
j2702-C-2025				98.3	98.3
j2702-C-2050				89.2	89.2
j2702-C-2075				81.1	81.1
j2702-C-2100				73.8	73.8
j2702-C-2125				67.3	67.3
j2702-C-2150				61.5	61.5
j2702-C-2175				56.4	56.4
j2702-C-2200				51.8	51.8
j2702-C-2225				47.8	47.8
j2702-C-2250				44.2	44.2
j2702-C-2275				41	41
j2702-C-2300				38.2	38.2
j2702-C-2325				35.6	35.6
j2702-C-2350				33.3	33.3
j2702-C-2375				31.2	31.2
j2702-C-2400				29.3	29.3			1
j2702-C-2425				27.6	27.6			2
j2702-C-2450				26	26			1
j2702-P-1700				40.2	40.2
j2702-P-1725				44.5	44.5
j2702-P-1750				49.4	49.4
j2702-P-1775				54.9	54.9
j2702-P-1800				61	61
j2702-P-1825				67.9	67.9
j2702-P-1850				75.6	75.6
j2702-P-1875				84.2	84.2			2
j2702-P-1900				93.8	93.8			1
j2702-P-1925				104.3	104.3			3
j2702-P-1950				115.9	115.9			1
j2702-P-1975				128.6	128.6			2
j2702-P-2000				142.4	142.4
j2702-P-2025				157.1	157.1
j2702-P-2050				172.9	172.9
j2702-P-2075				189.7	189.7
j2702-P-2100				207.3	207.3			1
j2702-P-2125				225.7	225.7			1
j2702-P-2150				244.8	244.8			1
j2702-P-2175				264.6	264.6			1
j2702-P-2200				285	285			1
j2702-P-2225				305.9	305.9
j2702-P-2250				327.2	327.2
j2702-P-2275				348.9	348.9
j2702-P-2300				371	371
j2702-P-2325				393.3	393.3
j2702-P-2350				416	416
j2702-P-2375				438.8	438.8
j2702-P-2400				461.8	461.8
j2702-P-2425				485.1	485.1
j2702-P-2450				508.4	508.4
j2703-C-1700				316.2	316.2
j2703-C-1750				276.7	276.7
j2703-C-1800				239.5	239.5
j2703-C-1850				205.3	205.3
j2703-C-1900				174.4	174.4
j2703-C-1950				147.4	147.4
j2703-C-2000				124.4	124.4
j2703-C-2050				105.3	105.3
j2703-C-2100				89.7	89.7
j2703-C-2150				77.2	77.2
j2703-C-2200				67.2	67.2
j2703-C-2250				59.2	59.2
j2703-C-2300				52.6	52.6
j2703-C-2350				47.3	47.3
j2703-C-2400				42.8	42.8			2
j2703-C-2450				39.1	39.1			3
j2703-C-2500				35.9	35.9			1
j2703-P-1700				55	55
j2703-P-1750				65.3	65.3
j2703-P-1800				77.9	77.9
j2703-P-1850				93.4	93.4			8
j2703-P-1900				112.3	112.3			6
j2703-P-1950				135	135			4
j2703-P-2000				161.7	161.7			1
j2703-P-2050				192.4	192.4			1
j2703-P-2100				226.6	226.6
j2703-P-2150				263.8	263.8
j2703-P-2200				303.6	303.6
j2703-P-2250				345.3	345.3
j2703-P-2300				388.5	388.5
j2703-P-2350				433	433
j2703-P-2400				478.3	478.3
j2703-P-2450				524.4	524.4
j2703-P-2500				571	571
j2704-C-1700				324.3	324.3
j2704-C-1750				285.2	285.2
j2704-C-1800				248.3	248.3
j2704-C-1850				214.2	214.2
j2704-C-1900				183.5	183.5
j2704-C-1950				156.4	156.4
j2704-C-2000				133.3	133.3
j2704-C-2050				114.1	114.1
j2704-C-2100				98.3	98.3
j2704-C-2150				85.6	85.6
j2704-C-2200				75.4	75.4
j2704-C-2250				67.1	67.1			3
j2704-C-2300				60.3	60.3			1
j2704-C-2350				54.7	54.7			2
j2704-C-2400				50.1	50.1			3
j2704-C-2450				46.1	46.1			5
j2704-C-2500				42.7	42.7			2
j2704-P-1700				61.8	61.8
j2704-P-1750				72.4	72.4
j2704-P-1800				85.2	85.2
j2704-P-1850				100.9	100.9			4
j2704-P-1900				119.8	119.8			4
j2704-P-1950				142.5	142.5			4
j2704-P-2000				169.2	169.2			1
j2704-P-2050				199.6	199.6
j2704-P-2100				233.6	233.6
j2704-P-2150				270.6	270.6
j2704-P-2200				310.1	310.1
j2704-P-2250				351.5	351.5
j2704-P-2300				394.5	394.5
j2704-P-2350				438.7	438.7
j2704-P-2400				483.8	483.8
j2704-P-2450				529.6	529.6
j2704-P-2500				576	576
j2705-C-1700				323.2	323.2
j2705-C-1750				285.1	285.1
j2705-C-1800				249.4	249.4
j2705-C-1850				216.6	216.6
j2705-C-1900				187.2	187.2
j2705-C-1950				161.5	161.5
j2705-C-2000				139.7	139.7
j2705-C-2050				121.6	121.6
j2705-C-2100				106.8	106.8
j2705-C-2150				94.8	94.8
j2705-C-2200				85.1	85.1
j2705-C-2250				77.2	77.2			3
j2705-C-2300				70.7	70.7			3
j2705-C-2350				65.3	65.3			6
j2705-C-2400				60.7	60.7			4
j2705-C-2450				56.8	56.8			7
j2705-P-1700				76.3	76.3
j2705-P-1750				87.9	87.9
j2705-P-1800				101.9	101.9
j2705-P-1850				118.8	118.8			3
j2705-P-1900				139.1	139.1			5
j2705-P-1950				163.1	163.1			3
j2705-P-2000				190.9	190.9
j2705-P-2050				222.4	222.4
j2705-P-2100				257.3	257.3
j2705-P-2150				295	295
j2705-P-2200				335	335
j2705-P-2250				376.8	376.8
j2705-P-2300				420	420
j2705-P-2350				464.2	464.2
j2705-P-2400				509.4	509.4
j2705-P-2450				555.2	555.2
j2706-C-1700				328.2	328.2
j2706-C-1750				290.7	290.7
j2706-C-1800				255.6	255.6
j2706-C-1850				223.4	223.4
j2706-C-1900				194.6	194.6
j2706-C-1950				169.5	169.5
j2706-C-2000				148.2	148.2
j2706-C-2050				130.5	130.5
j2706-C-2100				116.1	116.1
j2706-C-2150				104.4	104.4
j2706-C-2200				94.9	94.9
j2706-C-2250				87.1	87.1			1
j2706-C-2300				80.6	80.6			1
j2706-C-2350				75.3	75.3			1
j2706-C-2400				70.7	70.7			3
j2706-P-1700				87.6	87.6
j2706-P-1750				99.7	99.7
j2706-P-1800				114.2	114.2			1
j2706-P-1850				131.6	131.6
j2706-P-1900				152.4	152.4
j2706-P-1950				177	177
j2706-P-2000				205.3	205.3
j2706-P-2050				237.2	237.2
j2706-P-2100				272.4	272.4
j2706-P-2150				310.3	310.3
j2706-P-2200				350.4	350.4
j2706-P-2250				392.3	392.3
j2706-P-2300				435.5	435.5
j2706-P-2350				479.8	479.8
j2706-P-2400				524.9	524.9
j2707-C-1650				361.2	361.2
j2707-C-1700				322.5	322.5
j2707-C-1750				285.9	285.9
j2707-C-1800				251.8	251.8
j2707-C-1850				220.7	220.7
j2707-C-1900				193.2	193.2
j2707-C-1950				169.4	169.4
j2707-C-2000				149.4	149.4
j2707-C-2050				132.9	132.9
j2707-C-2100				119.5	119.5
j2707-C-2150				108.7	108.7
j2707-C-2200				99.8	99.8
j2707-C-2250				92.6	92.6
j2707-C-2300				86.5	86.5
j2707-C-2350				81.5	81.5
j2707-P-1650				87.5	87.5
j2707-P-1700				98.4	98.4
j2707-P-1750				111.3	111.3
j2707-P-1800				126.8	126.8			1
j2707-P-1850				145.4	145.4
j2707-P-1900				167.4	167.4
j2707-P-1950				193.2	193.2
j2707-P-2000				222.8	222.8
j2707-P-2050				255.9	255.9
j2707-P-2100				292.1	292.1
j2707-P-2150				330.8	330.8
j2707-P-2200				371.6	371.6
j2707-P-2250				413.9	413.9
j2707-P-2300				457.5	457.5
j2707-P-2350				502.1	502.1
j2708-C-1650				360.9	360.9
j2708-C-1700				322.7	322.7
j2708-C-1750				286.7	286.7
j2708-C-1800				253.3	253.3
j2708-C-1850				223.1	223.1
j2708-C-1900				196.4	196.4
j2708-C-1950				173.5	173.5
j2708-C-2000				154.4	154.4
j2708-C-2050				138.7	138.7
j2708-C-2100				125.9	125.9
j2708-C-2150				115.6	115.6
j2708-C-2200				107.2	107.2
j2708-C-2250				100.3	100.3
j2708-C-2300				94.5	94.5			1
j2708-C-2350				89.7	89.7			1
j2708-C-2400				85.5	85.5
j2708-P-1650				97.8	97.8
j2708-P-1700				109.2	109.2
j2708-P-1750				122.7	122.7
j2708-P-1800				138.9	138.9			1
j2708-P-1850				158.2	158.2
j2708-P-1900				181.1	181.1
j2708-P-1950				207.7	207.7
j2708-P-2000				238.1	238.1
j2708-P-2050				271.9	271.9
j2708-P-2100				308.7	308.7
j2708-P-2150				347.9	347.9
j2708-P-2200				389.1	389.1
j2708-P-2250				431.8	431.8
j2708-P-2300				475.6	475.6
j2708-P-2350				520.3	520.3
j2708-P-2400				565.8	565.8
j2709-C-1650				369.8	369.8
j2709-C-1700				331.8	331.8
j2709-C-1750				296	296
j2709-C-1800				262.7	262.7
j2709-C-1850				232.6	232.6
j2709-C-1900				206	206
j2709-C-1950				183.2	183.2
j2709-C-2000				164.1	164.1
j2709-C-2050				148.5	148.5
j2709-C-2100				135.8	135.8
j2709-C-2150				125.5	125.5
j2709-C-2200				117.1	117.1
j2709-C-2250				110.3	110.3
j2709-P-1650				107	107
j2709-P-1700				118.5	118.5
j2709-P-1750				132.2	132.2
j2709-P-1800				148.4	148.4
j2709-P-1850				167.8	167.8
j2709-P-1900				190.7	190.7
j2709-P-1950				217.4	217.4
j2709-P-2000				247.8	247.8
j2709-P-2050				281.6	281.6
j2709-P-2100				318.4	318.4
j2709-P-2150				357.7	357.7
j2709-P-2200				398.8	398.8
j2709-P-2250				441.5	441.5

相关资讯: