大连商品交易所11月03日焦炭期权收盘行情

发布时间：2026年11月03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
j2612-C-1675				257.4	257.4
j2612-C-1700				233	233
j2612-C-1725				208.8	208.8
j2612-C-1750				185	185
j2612-C-1775				161.7	161.7
j2612-C-1800				138.9	138.9
j2612-C-1825				117	117
j2612-C-1850	93	98.2	93	98.2	96.3	25	23.65	90
j2612-C-1875	79.1	79.1	79.1	79.1	77.2	2	1.56	60
j2612-C-1900	57.5	82.6	51.6	53.6	60.2	129	79.51	118
j2612-C-1925	45.7	60	45.7	60	45.7	82	41.14	103
j2612-C-1950	33.6	48.4	28.9	28.9	33.9	45	17.56	182
j2612-C-1975	24.6	36	24.6	31.5	24.8	73	22.1	211
j2612-C-2000	18.4	22.9	16.6	16.6	17.9	84	15.79	163
j2612-C-2025	12.1	14.8	12	12	12.9	125	16.36	128
j2612-C-2050	9.7	12.4	8.9	9	9.3	45	4.63	121
j2612-C-2075	7.4	8.4	6.1	6.1	6.7	90	6.71	164
j2612-C-2100	4.5	5.7	4.5	4.5	4.9	61	3.26	140
j2612-C-2125				3.5	3.5			128
j2612-C-2150				2.6	2.6			290
j2612-C-2175				1.9	1.9			96
j2612-C-2200				1.4	1.4			108
j2612-C-2225				1	1			1
j2612-C-2250				0.7	0.7			6
j2612-C-2275				0.5	0.5			1
j2612-C-2300				0.4	0.4
j2612-C-2325				0.3	0.3			2
j2612-C-2350				0.2	0.2			16
j2612-C-2375				0.1	0.1			2
j2612-C-2400				0.1	0.1			2
j2612-C-2425				0.1	0.1			4
j2612-C-2450				0.1	0.1			1
j2612-C-2475				0.1	0.1			1
j2612-P-1675				1.5	1.5			1
j2612-P-1700				2.1	2.1			3
j2612-P-1725				2.9	2.9
j2612-P-1750	4	4.5	4	4.5	4.1	28	1.15	162
j2612-P-1775				5.7	5.7			168
j2612-P-1800	8	8.8	6.3	8.8	8	69	5.2	135
j2612-P-1825	12.8	12.8	8.8	11.6	11.1	35	3.8	112
j2612-P-1850	18	18.5	11.8	16.5	15.4	76	11.03	174
j2612-P-1875	24.3	24.6	16.7	24.4	21.3	73	16.48	178
j2612-P-1900	33.3	33.3	21.5	23.5	29.2	40	11.03	111
j2612-P-1925	45.8	45.8	28.9	30.3	39.7	98	37.86	137
j2612-P-1950	57.5	57.5	35.8	38.4	52.9	98	48.44	126
j2612-P-1975	58.4	77.5	48.5	77.5	68.8	52	30.83	163
j2612-P-2000	82.8	92.9	63.3	92.9	86.9	18	13.9	160
j2612-P-2025	109.8	110.1	90.2	107.9	106.9	42	43.8	112
j2612-P-2050	127.3	129.4	121.4	129.4	128.3	11	13.95	64
j2612-P-2075				150.7	150.7			93
j2612-P-2100				173.9	173.9			56
j2612-P-2125				197.6	197.6			1
j2612-P-2150				221.6	221.6
j2612-P-2175				245.9	245.9
j2612-P-2200				270.5	270.5
j2612-P-2225				295.2	295.2
j2612-P-2250				319.9	319.9
j2612-P-2275				344.8	344.8
j2612-P-2300				369.7	369.7
j2612-P-2325				394.7	394.7
j2612-P-2350				419	419
j2612-P-2375				444	444
j2612-P-2400				469	469
j2612-P-2425				494	494
j2612-P-2450				519	519
j2612-P-2475				544	544
j2701-C-1650				219.5	219.5
j2701-C-1675				197.9	197.9
j2701-C-1700				177.1	177.1
j2701-C-1725				157.3	157.3
j2701-C-1750				138.6	138.6			1
j2701-C-1775				121	121
j2701-C-1800				104.7	104.7			33
j2701-C-1825	86.1	105.7	86.1	105.5	89.8	67	60.61	154
j2701-C-1850	73.7	89.8	72.1	72.1	76.2	98	73.83	172
j2701-C-1875	63.4	75.4	60.2	71	64	123	79.23	150
j2701-C-1900	49.8	62.9	44.6	44.6	53.2	176	97.3	172
j2701-C-1925	41.4	51.5	37	37	43.7	217	96.04	212
j2701-C-1950	34.2	42	31.6	31.6	35.5	252	89.65	237
j2701-C-1975	27.6	32.9	27.6	32.9	28.5	131	38.06	178
j2701-C-2000	22.6	28.6	21.4	21.8	22.6	167	39.64	267
j2701-C-2025	16.9	23.7	16.9	17.7	17.7	141	28.17	277
j2701-C-2050	15.3	20	15.1	15.3	13.7	350	59.47	397
j2701-C-2075	12.9	16.7	12.9	16.7	10.5	114	15.73	292
j2701-C-2100	8.3	14.1	8.3	11.6	7.9	198	24.12	355
j2701-C-2125				5.9	5.9			212
j2701-C-2150				4.3	4.3			233
j2701-C-2175				4.2	4.2			183
j2701-C-2200				4.1	4.1			276
j2701-C-2225	4.9	4.9	4.9	4.9	4	1	0.05	153
j2701-C-2250				3.9	3.9			180
j2701-C-2275				3.7	3.7			137
j2701-C-2300	4	4.1	3.7	3.9	3.6	9	0.35	229
j2701-C-2325				3.4	3.4			230
j2701-C-2350				3.3	3.3			340
j2701-C-2375	3.9	3.9	3.9	3.9	3.1	20	0.7	110
j2701-C-2400				3	3			78
j2701-C-2425				2.8	2.8			119
j2701-C-2450				2.7	2.7			49
j2701-C-2475				2.6	2.6			84
j2701-C-2500	2.3	2.3	1.8	1.8	2.4	4	0.08	119
j2701-P-1650	17.6	17.6	10	12.5	9.8	6	0.78	47
j2701-P-1675	16.2	16.2	11.8	11.8	13.2	91	12.15	142
j2701-P-1700	19.3	20.6	15	19.7	17.4	215	38.3	160
j2701-P-1725	24.3	25.3	19.4	24.5	22.5	186	42.23	90
j2701-P-1750	30	31.4	22	30.3	28.7	171	46.84	203
j2701-P-1775	36.4	37.4	28.1	37.4	36.2	85	28.34	183
j2701-P-1800	52.5	52.5	34.1	45.3	44.8	147	62.6	245
j2701-P-1825	54.3	58.5	41.5	55.1	54.8	100	51.52	124
j2701-P-1850	69	69	54.3	67.5	66.2	120	74.55	156
j2701-P-1875	73.7	84.2	71.8	80.7	79	128	97.09	145
j2701-P-1900	87.8	100.6	74.9	100.5	93.1	187	165.0	210
j2701-P-1925	110.6	110.6	93.6	93.6	108.6	81	83.47	172
j2701-P-1950	119.1	119.1	119.1	119.1	125.4	7	8.34	178
j2701-P-1975	139.2	139.2	124.3	124.3	143.4	20	26.35	207
j2701-P-2000	156.6	156.6	156.6	156.6	162.5	7	10.96	215
j2701-P-2025				182.5	182.5			130
j2701-P-2050	205	205	205	205	203.5	1	2.05	139
j2701-P-2075	228	228	228	228	225.3	1	2.28	114
j2701-P-2100				247.7	247.7			140
j2701-P-2125				270.6	270.6			165
j2701-P-2150	290	290	290	290	294.1	25	72.5	113
j2701-P-2175				319	319			56
j2701-P-2200				343.9	343.9			90
j2701-P-2225				368.8	368.8			65
j2701-P-2250				393.7	393.7			84
j2701-P-2275				418.5	418.5			40
j2701-P-2300				443.4	443.4			18
j2701-P-2325				468.2	468.2			12
j2701-P-2350				493.1	493.1			23
j2701-P-2375				517.9	517.9
j2701-P-2400				542.8	542.8
j2701-P-2425				567.7	567.7
j2701-P-2450				592.5	592.5
j2701-P-2475				617.4	617.4
j2701-P-2500				642.3	642.3			5
j2702-C-1625				234.8	234.8
j2702-C-1650				214.8	214.8
j2702-C-1675				195.7	195.7
j2702-C-1700				177.4	177.4
j2702-C-1725				160	160
j2702-C-1750				143.6	143.6
j2702-C-1775				128.2	128.2
j2702-C-1800				113.8	113.8
j2702-C-1825				100.5	100.5
j2702-C-1850				88.2	88.2
j2702-C-1875				76.9	76.9
j2702-C-1900				66.7	66.7
j2702-C-1925				57.5	57.5
j2702-C-1950				49.2	49.2
j2702-C-1975				41.9	41.9
j2702-C-2000				35.4	35.4
j2702-C-2025				29.7	29.7
j2702-C-2050				24.7	24.7
j2702-C-2075				20.5	20.5
j2702-C-2100				16.8	16.8
j2702-C-2125				13.8	13.8
j2702-C-2150				11.3	11.3
j2702-C-2175				9.3	9.3
j2702-C-2200				7.6	7.6
j2702-C-2225				6.2	6.2
j2702-C-2250				5	5
j2702-C-2275				4	4
j2702-C-2300				3.2	3.2
j2702-C-2325				2.6	2.6
j2702-C-2350				2	2
j2702-C-2375				1.6	1.6
j2702-C-2400				1.3	1.3			1
j2702-C-2425				1	1			2
j2702-C-2450				0.8	0.8			1
j2702-P-1625				22.3	22.3
j2702-P-1650				27.3	27.3
j2702-P-1675				33.1	33.1
j2702-P-1700				39.8	39.8
j2702-P-1725				47.3	47.3
j2702-P-1750				55.9	55.9
j2702-P-1775				65.4	65.4
j2702-P-1800				75.9	75.9
j2702-P-1825				87.5	87.5
j2702-P-1850				100.2	100.2
j2702-P-1875				113.9	113.9			2
j2702-P-1900				128.6	128.6			1
j2702-P-1925				144.3	144.3			3
j2702-P-1950				161	161			1
j2702-P-1975				178.6	178.6			2
j2702-P-2000				197	197
j2702-P-2025				216.3	216.3
j2702-P-2050				236.3	236.3
j2702-P-2075				257	257
j2702-P-2100				278.3	278.3			1
j2702-P-2125				300.2	300.2			1
j2702-P-2150				325.3	325.3			1
j2702-P-2175				350.4	350.4			1
j2702-P-2200				375.3	375.3			1
j2702-P-2225				400.2	400.2
j2702-P-2250				425	425
j2702-P-2275				449.8	449.8
j2702-P-2300				474.5	474.5
j2702-P-2325				499.3	499.3
j2702-P-2350				524	524
j2702-P-2375				548.7	548.7
j2702-P-2400				573.4	573.4
j2702-P-2425				598.2	598.2
j2702-P-2450				622.9	622.9
j2703-C-1600				252.7	252.7
j2703-C-1625				233.7	233.7
j2703-C-1650				215.5	215.5
j2703-C-1675				198	198
j2703-C-1700				181.3	181.3
j2703-C-1725				165.4	165.4
j2703-C-1750				150.3	150.3
j2703-C-1775				136.1	136.1
j2703-C-1800				122.8	122.8
j2703-C-1825				110.3	110.3
j2703-C-1850				98.7	98.7
j2703-C-1875				88	88
j2703-C-1900				78.1	78.1
j2703-C-1925				69	69
j2703-C-1950				60.7	60.7
j2703-C-1975				53.2	53.2
j2703-C-2000				46.4	46.4
j2703-C-2025				40.3	40.3
j2703-C-2050				34.8	34.8
j2703-C-2075				29.9	29.9
j2703-C-2100				25.6	25.6
j2703-C-2125				22.1	22.1
j2703-C-2150				19.1	19.1
j2703-C-2175				16.4	16.4
j2703-C-2200				14	14
j2703-C-2225				12	12
j2703-C-2250				10.2	10.2
j2703-C-2275				8.7	8.7
j2703-C-2300				7.3	7.3
j2703-C-2350				5.2	5.2
j2703-C-2400				3.7	3.7			2
j2703-C-2450				2.6	2.6			3
j2703-C-2500				1.8	1.8			1
j2703-P-1600				34	34
j2703-P-1625				40	40
j2703-P-1650				46.6	46.6
j2703-P-1675				54	54
j2703-P-1700				62.2	62.2
j2703-P-1725				71.2	71.2
j2703-P-1750				81.1	81.1
j2703-P-1775				91.8	91.8
j2703-P-1800				103.4	103.4
j2703-P-1825				115.8	115.8
j2703-P-1850				129.2	129.2			8
j2703-P-1875				143.3	143.3
j2703-P-1900				158.3	158.3			6
j2703-P-1925				174.2	174.2
j2703-P-1950				190.8	190.8			4
j2703-P-1975				208.2	208.2
j2703-P-2000				226.3	226.3			1
j2703-P-2025				245.1	245.1
j2703-P-2050				264.5	264.5			1
j2703-P-2075				284.6	284.6
j2703-P-2100				305.2	305.2
j2703-P-2125				330.2	330.2
j2703-P-2150				355.6	355.6
j2703-P-2175				380.8	380.8
j2703-P-2200				405.9	405.9
j2703-P-2225				431	431
j2703-P-2250				455.9	455.9
j2703-P-2275				480.8	480.8
j2703-P-2300				505.6	505.6
j2703-P-2350				555.2	555.2
j2703-P-2400				604.6	604.6
j2703-P-2450				654	654
j2703-P-2500				703.3	703.3
j2704-C-1600				257.6	257.6
j2704-C-1625				239.1	239.1
j2704-C-1650				221.3	221.3
j2704-C-1675				204.3	204.3
j2704-C-1700				188	188
j2704-C-1725				172.4	172.4
j2704-C-1750				157.7	157.7
j2704-C-1775				143.7	143.7
j2704-C-1800				130.6	130.6
j2704-C-1825				118.2	118.2
j2704-C-1850				106.7	106.7
j2704-C-1875				95.9	95.9
j2704-C-1900				85.9	85.9
j2704-C-1925				76.7	76.7
j2704-C-1950				68.2	68.2
j2704-C-1975				60.5	60.5
j2704-C-2000				53.4	53.4
j2704-C-2025				46.9	46.9
j2704-C-2050				41.1	41.1
j2704-C-2075				35.9	35.9
j2704-C-2100				31.2	31.2
j2704-C-2150				23.9	23.9
j2704-C-2200				18.2	18.2
j2704-C-2250				13.7	13.7			3
j2704-C-2300				10.2	10.2			1
j2704-C-2350				7.6	7.6			2
j2704-C-2400				5.6	5.6			3
j2704-C-2450				4	4			5
j2704-C-2500				2.9	2.9			2
j2704-P-1600				41	41
j2704-P-1625				47.5	47.5
j2704-P-1650				54.6	54.6
j2704-P-1675				62.4	62.4
j2704-P-1700				71	71
j2704-P-1725				80.3	80.3
j2704-P-1750				90.5	90.5
j2704-P-1775				101.4	101.4
j2704-P-1800				113.2	113.2
j2704-P-1825				125.7	125.7
j2704-P-1850				139	139			4
j2704-P-1875				153.2	153.2
j2704-P-1900				168.1	168.1			4
j2704-P-1925				183.8	183.8
j2704-P-1950				200.2	200.2			4
j2704-P-1975				217.3	217.3
j2704-P-2000				235.1	235.1			1
j2704-P-2025				253.6	253.6
j2704-P-2050				272.7	272.7
j2704-P-2075				292.3	292.3
j2704-P-2100				312.6	312.6
j2704-P-2150				363.8	363.8
j2704-P-2200				414.5	414.5
j2704-P-2250				464.7	464.7
j2704-P-2300				514.6	514.6
j2704-P-2350				564.3	564.3
j2704-P-2400				613.8	613.8
j2704-P-2450				663.2	663.2
j2704-P-2500				712.6	712.6
j2705-C-1600				263.9	263.9
j2705-C-1650				229.2	229.2
j2705-C-1700				197.2	197.2
j2705-C-1750				168	168
j2705-C-1800				141.7	141.7
j2705-C-1850				118.2	118.2
j2705-C-1900				97.5	97.5
j2705-C-1950				79.5	79.5
j2705-C-2000				64.1	64.1
j2705-C-2050				51	51
j2705-C-2100				41.9	41.9
j2705-C-2150				33.6	33.6
j2705-C-2200				26.7	26.7
j2705-C-2250				21.1	21.1			3
j2705-C-2300				16.6	16.6			3
j2705-C-2350				13	13			6
j2705-C-2400				10.1	10.1			4
j2705-C-2450				7.8	7.8			4
j2705-P-1600				54	54
j2705-P-1650				69.1	69.1
j2705-P-1700				86.8	86.8
j2705-P-1750				107.4	107.4
j2705-P-1800				130.7	130.7
j2705-P-1850				157	157			3
j2705-P-1900				186	186			5
j2705-P-1950				217.8	217.8			3
j2705-P-2000				252.1	252.1
j2705-P-2050				288.8	288.8
j2705-P-2100				329.4	329.4
j2705-P-2150				381.6	381.6
j2705-P-2200				432.9	432.9
j2705-P-2250				483.7	483.7
j2705-P-2300				534	534
j2705-P-2350				584	584
j2705-P-2400				633.8	633.8
j2705-P-2450				683.4	683.4
j2706-C-1600				276.5	276.5
j2706-C-1650				242.5	242.5
j2706-C-1700				211	211
j2706-C-1750				182.1	182.1
j2706-C-1800				155.8	155.8
j2706-C-1850				132.1	132.1
j2706-C-1900				111	111
j2706-C-1950				92.4	92.4
j2706-C-2000				76.2	76.2
j2706-C-2050				62.1	62.1
j2706-C-2100				50.8	50.8			3
j2706-C-2150				41.6	41.6
j2706-C-2200				34	34
j2706-C-2250				27.6	27.6			1
j2706-C-2300				22.3	22.3			4
j2706-C-2350				17.9	17.9			1
j2706-C-2400				14.3	14.3			6
j2706-P-1600				62.9	62.9
j2706-P-1650				78.6	78.6			3
j2706-P-1700				96.8	96.8
j2706-P-1750				117.6	117.6			2
j2706-P-1800				140.9	140.9			1
j2706-P-1850				166.9	166.9			1
j2706-P-1900				195.5	195.5
j2706-P-1950				226.6	226.6
j2706-P-2000				260	260
j2706-P-2050				295.7	295.7
j2706-P-2100				334.1	334.1
j2706-P-2150				387.2	387.2
j2706-P-2200				439.3	439.3
j2706-P-2250				490.6	490.6
j2706-P-2300				541.4	541.4
j2706-P-2350				591.9	591.9
j2706-P-2400				642	642
j2707-C-1600				294.1	294.1
j2707-C-1650				260.2	260.2
j2707-C-1700				228.6	228.6
j2707-C-1750				199.4	199.4
j2707-C-1800				172.7	172.7
j2707-C-1850				148.4	148.4
j2707-C-1900				126.5	126.5
j2707-C-1950				107	107
j2707-C-2000				89.7	89.7
j2707-C-2050				74.6	74.6			2
j2707-C-2100				61.5	61.5
j2707-C-2150				51.3	51.3
j2707-C-2200				42.7	42.7
j2707-C-2250				35.3	35.3
j2707-C-2300				29.1	29.1			2
j2707-C-2350				23.9	23.9
j2707-P-1600				67.7	67.7
j2707-P-1650				83.5	83.5			3
j2707-P-1700				101.6	101.6			4
j2707-P-1750				122	122			6
j2707-P-1800				144.9	144.9			4
j2707-P-1850				170.3	170.3
j2707-P-1900				198	198
j2707-P-1950				228.1	228.1
j2707-P-2000				260.5	260.5
j2707-P-2050				295.1	295.1
j2707-P-2100				331.7	331.7
j2707-P-2150				381.5	381.5
j2707-P-2200				434.5	434.5
j2707-P-2250				486.5	486.5
j2707-P-2300				537.9	537.9
j2707-P-2350				588.8	588.8
j2708-C-1600				314.3	314.3
j2708-C-1650				280.5	280.5
j2708-C-1700				248.8	248.8
j2708-C-1750				219.3	219.3
j2708-C-1800				192.1	192.1
j2708-C-1850				167.2	167.2
j2708-C-1900				144.5	144.5
j2708-C-1950				124	124
j2708-C-2000				105.7	105.7
j2708-C-2050				89.5	89.5
j2708-C-2100				75.2	75.2
j2708-C-2150				69.4	69.4
j2708-C-2200				59.3	59.3
j2708-C-2250				50.5	50.5
j2708-C-2300				42.9	42.9			1
j2708-C-2350				36.3	36.3			4
j2708-C-2400				30.7	30.7			3
j2708-P-1600	74.9	76.4	74.9	76.4	72.8	2	1.51	5
j2708-P-1650	91.2	91.2	91.2	91.2	88.5	3	2.74	5
j2708-P-1700				106.4	106.4			3
j2708-P-1750	129.4	131.9	129.4	131.9	126.6	3	3.91	2
j2708-P-1800				149	149			1
j2708-P-1850				173.6	173.6
j2708-P-1900				200.6	200.6
j2708-P-1950				229.7	229.7
j2708-P-2000				261	261
j2708-P-2050				294.4	294.4
j2708-P-2100				329.7	329.7
j2708-P-2150				373.5	373.5
j2708-P-2200				427.7	427.7
j2708-P-2250				480.7	480.7
j2708-P-2300				532.9	532.9
j2708-P-2350				584.4	584.4
j2708-P-2400				635.5	635.5
j2709-C-1600				327.3	327.3
j2709-C-1650				293.8	293.8
j2709-C-1700				262.4	262.4
j2709-C-1750				233	233
j2709-C-1800				205.8	205.8
j2709-C-1850				180.8	180.8
j2709-C-1900				157.8	157.8
j2709-C-1950				137	137
j2709-C-2000				118.1	118.1
j2709-C-2050				101.3	101.3
j2709-C-2100				86.2	86.2
j2709-C-2150				77.6	77.6
j2709-C-2200				67	67
j2709-C-2250				57.7	57.7
j2709-P-1600				80	80
j2709-P-1650	92.8	92.8	92.6	92.6	96.1	5	4.64	4
j2709-P-1700				114.2	114.2
j2709-P-1750				134.4	134.4
j2709-P-1800				156.8	156.8
j2709-P-1850				181.3	181.3
j2709-P-1900				207.9	207.9
j2709-P-1950				236.6	236.6
j2709-P-2000				267.3	267.3
j2709-P-2050				300	300
j2709-P-2100				334.5	334.5
j2709-P-2150				375.5	375.5
j2709-P-2200				430.7	430.7
j2709-P-2250				484.6	484.6
j2710-C-1600				349.8	349.8
j2710-C-1650				316.2	316.2
j2710-C-1700				284.5	284.5
j2710-C-1750				254.7	254.7
j2710-C-1800				227	227
j2710-C-1850				201.3	201.3
j2710-C-1900				177.5	177.5
j2710-C-1950				155.8	155.8
j2710-C-2000				136	136
j2710-C-2050				118	118
j2710-C-2100				101.9	101.9
j2710-C-2150				87.4	87.4
j2710-P-1600				83.4	83.4
j2710-P-1650				99.3	99.3
j2710-P-1700				117.1	117.1
j2710-P-1750				136.9	136.9
j2710-P-1800				158.7	158.7
j2710-P-1850				182.5	182.5
j2710-P-1900				208.3	208.3
j2710-P-1950				236	236
j2710-P-2000				265.7	265.7
j2710-P-2050				297.3	297.3
j2710-P-2100				330.7	330.7
j2710-P-2150				365.8	365.8

相关资讯: