大连商品交易所11月04日焦炭期权收盘行情

发布时间：2026年11月04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				246.9	246.9
j2612-C-1700				222.3	222.3
j2612-C-1725				198	198
j2612-C-1750				174.1	174.1
j2612-C-1775				150.9	150.9
j2612-C-1800				128.4	128.4
j2612-C-1825				107.1	107.1
j2612-C-1850	87.3	98.3	78.3	98.3	87.3	40	34.73	90
j2612-C-1875	69.1	78.2	69.1	77	69.2	13	9.96	70
j2612-C-1900	54.6	61.5	43.5	60	53.1	166	87.3	113
j2612-C-1925	36.4	43.3	31.3	43	39.4	47	18.42	138
j2612-C-1950	30	31.7	24.5	31.7	28	62	16.18	151
j2612-C-1975	21.8	22.5	16	19.8	19	131	26.17	182
j2612-C-2000	15.4	15.9	9.3	13.4	12.3	129	17.31	181
j2612-C-2025	9.3	10.5	8.6	10.5	8.8	19	1.74	133
j2612-C-2050	6.5	7	6	7	6.5	13	0.85	117
j2612-C-2075				4.8	4.8			164
j2612-C-2100	3.8	3.9	3.5	3.5	3.6	66	2.42	144
j2612-C-2125	2.3	2.5	2.3	2.4	2.6	39	0.94	136
j2612-C-2150	1.9	2.3	1.7	1.7	2	27	0.56	282
j2612-C-2175				1.5	1.5			96
j2612-C-2200	1.8	1.8	0.7	0.7	1.1	3	0.04	107
j2612-C-2225				0.8	0.8			1
j2612-C-2250				0.6	0.6			6
j2612-C-2275				0.4	0.4			1
j2612-C-2300				0.3	0.3
j2612-C-2325				0.2	0.2			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	0.1	0.1	0.1	1		4
j2612-C-2450				0.1	0.1			1
j2612-C-2475				0.1	0.1			1
j2612-P-1675				0.5	0.5			1
j2612-P-1700	0.5	0.5	0.5	0.5	0.9	3	0.02	1
j2612-P-1725				1.6	1.6
j2612-P-1750	3.3	3.3	3.3	3.3	2.7	20	0.66	152
j2612-P-1775	5.6	5.7	5.6	5.7	4.4	15	0.85	178
j2612-P-1800	8	8.7	6.2	6.4	7	78	5.62	138
j2612-P-1825	11.9	11.9	9.1	9.1	10.7	36	3.84	144
j2612-P-1850	17	18.4	12.6	14	15.8	158	23.75	189
j2612-P-1875	21.9	24.1	21.6	22.6	22.7	23	5.33	187
j2612-P-1900	30.6	34.5	26.2	26.2	31.6	70	22.34	115
j2612-P-1925	41.8	48.1	41.7	43.6	42.9	41	18.37	157
j2612-P-1950	56	59.8	48.5	51.5	56.5	91	48.83	160
j2612-P-1975	68.7	76	61.8	61.8	72.5	80	55.21	133
j2612-P-2000	94.4	94.4	79.8	81.8	90.8	33	28.44	160
j2612-P-2025	106.1	124.8	106.1	124.4	112.3	4	4.68	112
j2612-P-2050	136.5	136.5	133.5	133.5	135	13	17.51	58
j2612-P-2075				158.3	158.3			93
j2612-P-2100				182.1	182.1			56
j2612-P-2125				206.2	206.2			1
j2612-P-2150				230.5	230.5
j2612-P-2175				255.1	255.1
j2612-P-2200				279.7	279.7
j2612-P-2225				304.5	304.5
j2612-P-2250				329.4	329.4
j2612-P-2275				354.3	354.3
j2612-P-2300				379.2	379.2
j2612-P-2325				403.5	403.5
j2612-P-2350				428.5	428.5
j2612-P-2375				453.5	453.5
j2612-P-2400				478.5	478.5
j2612-P-2425				503.5	503.5
j2612-P-2450				528.5	528.5
j2612-P-2475				553.5	553.5
j2701-C-1625				231	231
j2701-C-1650				208.4	208.4
j2701-C-1675				186.5	186.5
j2701-C-1700				165.4	165.4
j2701-C-1725				145.2	145.2
j2701-C-1750				126.1	126.1			1
j2701-C-1775				108.4	108.4
j2701-C-1800	87.1	87.1	87.1	87.1	92.1	1	0.87	34
j2701-C-1825	72.8	72.8	72.8	72.8	77.5	1	0.73	154
j2701-C-1850	66.7	67.8	66.7	67.8	64.6	11	7.35	183
j2701-C-1875	55.7	55.7	55.7	55.7	53.5	10	5.57	150
j2701-C-1900	43.8	46.8	41.4	44.7	44.1	28	12.5	196
j2701-C-1925	35.2	38.1	35.2	36.8	36.3	33	12.12	212
j2701-C-1950	30.8	30.8	28.1	29.8	30	24	7.08	227
j2701-C-1975	25.5	25.5	23.4	23.4	24.9	20	4.89	178
j2701-C-2000	20.7	22.9	19.5	21.1	20.8	46	9.62	263
j2701-C-2025	18.3	18.3	16.3	17.6	17.5	36	6.36	279
j2701-C-2050	15.9	15.9	15	15	14.9	51	7.87	395
j2701-C-2075	13.4	13.8	12.1	13.8	12.8	50	6.63	282
j2701-C-2100	13	13	12.6	12.6	11.1	5	0.63	354
j2701-C-2125				9.7	9.7			212
j2701-C-2150				8.5	8.5			233
j2701-C-2175				7.6	7.6			183
j2701-C-2200				6.8	6.8			276
j2701-C-2225	5.2	5.2	5.2	5.2	6.1	20	1.13	153
j2701-C-2250				5.5	5.5			180
j2701-C-2275				5	5			137
j2701-C-2300				4.6	4.6			229
j2701-C-2325				4.2	4.2			230
j2701-C-2350				3.8	3.8			340
j2701-C-2375				3.5	3.5			110
j2701-C-2400				3.2	3.2			78
j2701-C-2425				3	3			119
j2701-C-2450				2.8	2.8			49
j2701-C-2475				2.6	2.6			84
j2701-C-2500	2.5	2.5	2.5	2.5	2.4	10	0.25	119
j2701-P-1625				8.8	8.8
j2701-P-1650				11.2	11.2			47
j2701-P-1675	13.8	15	12.6	12.6	14.2	147	20.64	165
j2701-P-1700	19.1	20	16.7	17.5	18.1	145	26.39	190
j2701-P-1725	23.4	24.6	21.6	22.1	22.9	179	41.45	103
j2701-P-1750	29.3	31	25.3	27.8	28.8	225	64.62	220
j2701-P-1775	36	38.3	32.8	35	36	162	58.28	185
j2701-P-1800	45.6	48.4	41.8	44	44.7	142	63.06	281
j2701-P-1825	55.4	63.8	53.5	59	55	29	16.53	142
j2701-P-1850	67.7	69.4	65	69.4	67.1	105	70.57	193
j2701-P-1875	81.2	81.9	80	80	81	25	20.29	153
j2701-P-1900	97.3	97.7	87	93.8	96.6	33	30.91	218
j2701-P-1925	103.3	103.3	103.3	103.3	113.8	20	21.71	172
j2701-P-1950	136.5	136.5	136.5	136.5	132.4	1	1.36	178
j2701-P-1975				152.2	152.2			207
j2701-P-2000				173.1	173.1			215
j2701-P-2025				194.8	194.8			130
j2701-P-2050				217.2	217.2			139
j2701-P-2075				240.1	240.1			114
j2701-P-2100				263.4	263.4			140
j2701-P-2125				287	287			165
j2701-P-2150				310.8	310.8			113
j2701-P-2175				334.8	334.8			56
j2701-P-2200				359	359			90
j2701-P-2225				383.4	383.4			65
j2701-P-2250				407.8	407.8			84
j2701-P-2275				432.3	432.3			40
j2701-P-2300				456.8	456.8			18
j2701-P-2325				481.4	481.4			12
j2701-P-2350				506.1	506.1			23
j2701-P-2375				530.8	530.8
j2701-P-2400				555.6	555.6
j2701-P-2425				580.3	580.3
j2701-P-2450				605.1	605.1
j2701-P-2475				629.9	629.9
j2701-P-2500				654.8	654.8			5
j2702-C-1600				248.9	248.9
j2702-C-1625				227.5	227.5
j2702-C-1650				206.8	206.8
j2702-C-1675				186.8	186.8
j2702-C-1700				167.7	167.7
j2702-C-1725				149.5	149.5
j2702-C-1750				132.5	132.5
j2702-C-1775				116.7	116.7
j2702-C-1800				102.2	102.2
j2702-C-1825				89.2	89.2
j2702-C-1850				77.7	77.7
j2702-C-1875				67.7	67.7
j2702-C-1900				59.1	59.1
j2702-C-1925				51.8	51.8
j2702-C-1950				45.7	45.7
j2702-C-1975				40.6	40.6
j2702-C-2000				36.4	36.4
j2702-C-2025				32.9	32.9
j2702-C-2050				29.9	29.9
j2702-C-2075				27.5	27.5
j2702-C-2100				25.4	25.4
j2702-C-2125				23.6	23.6
j2702-C-2150				22.1	22.1
j2702-C-2175				20.7	20.7
j2702-C-2200				19.5	19.5
j2702-C-2225				18.5	18.5
j2702-C-2250				17.5	17.5
j2702-C-2275				16.7	16.7
j2702-C-2300				15.9	15.9
j2702-C-2325				15.2	15.2
j2702-C-2350				14.5	14.5
j2702-C-2375				13.9	13.9
j2702-C-2400				13.4	13.4			1
j2702-C-2425				12.8	12.8			2
j2702-C-2450				12.3	12.3			1
j2702-P-1600				20.9	20.9
j2702-P-1625				24.5	24.5
j2702-P-1650				28.8	28.8
j2702-P-1675				33.7	33.7
j2702-P-1700				39.5	39.5
j2702-P-1725				46.3	46.3
j2702-P-1750				54.2	54.2
j2702-P-1775				63.3	63.3
j2702-P-1800				73.8	73.8
j2702-P-1825				85.8	85.8
j2702-P-1850				99.2	99.2
j2702-P-1875				114.1	114.1			2
j2702-P-1900				130.4	130.4			1
j2702-P-1925				148.1	148.1			3
j2702-P-1950				166.9	166.9			1
j2702-P-1975				186.8	186.8			2
j2702-P-2000				207.5	207.5
j2702-P-2025				228.9	228.9
j2702-P-2050				251	251
j2702-P-2075				273.5	273.5
j2702-P-2100				296.3	296.3			1
j2702-P-2125				319.5	319.5			1
j2702-P-2150				342.9	342.9			1
j2702-P-2175				366.5	366.5			1
j2702-P-2200				390.3	390.3			1
j2702-P-2225				414.2	414.2
j2702-P-2250				438.2	438.2
j2702-P-2275				462.3	462.3
j2702-P-2300				486.5	486.5
j2702-P-2325				510.8	510.8
j2702-P-2350				535.1	535.1
j2702-P-2375				559.4	559.4
j2702-P-2400				583.8	583.8
j2702-P-2425				608.3	608.3
j2702-P-2450				632.8	632.8
j2703-C-1600				247.1	247.1
j2703-C-1625				226.9	226.9
j2703-C-1650				207.4	207.4
j2703-C-1675				188.7	188.7
j2703-C-1700				170.9	170.9
j2703-C-1725				154.1	154.1
j2703-C-1750				138.4	138.4
j2703-C-1775				123.9	123.9
j2703-C-1800				110.7	110.7
j2703-C-1825				98.8	98.8
j2703-C-1850				88.4	88.4
j2703-C-1875				79.3	79.3
j2703-C-1900				71.5	71.5
j2703-C-1925				64.9	64.9
j2703-C-1950				59.3	59.3
j2703-C-1975				54.6	54.6
j2703-C-2000				50.7	50.7
j2703-C-2025				47.4	47.4
j2703-C-2050				44.6	44.6
j2703-C-2075				42.2	42.2
j2703-C-2100				40.2	40.2
j2703-C-2125				38.4	38.4
j2703-C-2150				36.9	36.9
j2703-C-2175				35.5	35.5
j2703-C-2200				34.2	34.2
j2703-C-2225				33.1	33.1
j2703-C-2250				32.1	32.1
j2703-C-2275				31.1	31.1
j2703-C-2300				30.3	30.3
j2703-C-2350				28.7	28.7
j2703-C-2400				27.3	27.3			2
j2703-C-2450				26	26			3
j2703-C-2500				24.9	24.9			1
j2703-P-1600				37.3	37.3
j2703-P-1625				42.1	42.1
j2703-P-1650				47.6	47.6
j2703-P-1675				53.8	53.8
j2703-P-1700				60.8	60.8
j2703-P-1725				68.9	68.9
j2703-P-1750				78.1	78.1
j2703-P-1775				88.5	88.5
j2703-P-1800				100.2	100.2
j2703-P-1825				113.3	113.3
j2703-P-1850				127.8	127.8			8
j2703-P-1875				143.6	143.6
j2703-P-1900				160.7	160.7			6
j2703-P-1925				179	179
j2703-P-1950				198.3	198.3			4
j2703-P-1975				218.6	218.6
j2703-P-2000				239.5	239.5			1
j2703-P-2025				261.2	261.2
j2703-P-2050				283.3	283.3			1
j2703-P-2075				305.8	305.8
j2703-P-2100				328.7	328.7
j2703-P-2125				351.9	351.9
j2703-P-2150				375.2	375.2
j2703-P-2175				398.8	398.8
j2703-P-2200				422.5	422.5
j2703-P-2225				446.3	446.3
j2703-P-2250				470.2	470.2
j2703-P-2275				494.2	494.2
j2703-P-2300				518.2	518.2
j2703-P-2350				566.5	566.5
j2703-P-2400				615	615
j2703-P-2450				663.6	663.6
j2703-P-2500				712.3	712.3
j2704-C-1600				254.4	254.4
j2704-C-1625				234.5	234.5
j2704-C-1650				215.3	215.3
j2704-C-1675				196.8	196.8
j2704-C-1700				179.2	179.2
j2704-C-1725				162.5	162.5
j2704-C-1750				146.9	146.9
j2704-C-1775				132.5	132.5
j2704-C-1800				119.4	119.4
j2704-C-1825				107.5	107.5
j2704-C-1850				97.1	97.1
j2704-C-1875				88	88
j2704-C-1900				80.1	80.1
j2704-C-1925				73.4	73.4
j2704-C-1950				67.8	67.8
j2704-C-1975				63	63
j2704-C-2000				59.1	59.1
j2704-C-2025				55.7	55.7
j2704-C-2050				52.9	52.9
j2704-C-2075				50.5	50.5
j2704-C-2100				48.4	48.4
j2704-C-2150				45.1	45.1
j2704-C-2200				42.4	42.4
j2704-C-2250				40.2	40.2			3
j2704-C-2300				38.4	38.4			1
j2704-C-2350				36.8	36.8			2
j2704-C-2400				35.3	35.3			3
j2704-C-2450				34	34			5
j2704-C-2500				32.8	32.8			2
j2704-P-1600				44.3	44.3
j2704-P-1625				49.3	49.3
j2704-P-1650				55	55
j2704-P-1675				61.4	61.4
j2704-P-1700				68.7	68.7
j2704-P-1725				76.9	76.9
j2704-P-1750				86.2	86.2
j2704-P-1775				96.7	96.7
j2704-P-1800				108.4	108.4
j2704-P-1825				121.5	121.5
j2704-P-1850				135.9	135.9			4
j2704-P-1875				151.7	151.7
j2704-P-1900				168.7	168.7			4
j2704-P-1925				187	187
j2704-P-1950				206.2	206.2			4
j2704-P-1975				226.4	226.4
j2704-P-2000				247.3	247.3			1
j2704-P-2025				268.9	268.9
j2704-P-2050				290.9	290.9
j2704-P-2075				313.4	313.4
j2704-P-2100				336.3	336.3
j2704-P-2150				382.7	382.7
j2704-P-2200				429.9	429.9
j2704-P-2250				477.6	477.6
j2704-P-2300				525.5	525.5
j2704-P-2350				573.8	573.8
j2704-P-2400				622.1	622.1
j2704-P-2450				670.7	670.7
j2704-P-2500				719.3	719.3
j2705-C-1550				297.2	297.2
j2705-C-1600				257	257
j2705-C-1650				219.2	219.2
j2705-C-1700				184.4	184.4
j2705-C-1750				153.5	153.5
j2705-C-1800				127.3	127.3
j2705-C-1850				106.3	106.3
j2705-C-1900				90.5	90.5
j2705-C-1950				79.1	79.1
j2705-C-2000				71.1	71.1
j2705-C-2050				65.6	65.6
j2705-C-2100				61.5	61.5
j2705-C-2150				58.5	58.5
j2705-C-2200				56.1	56.1
j2705-C-2250				54.2	54.2			3
j2705-C-2300				52.5	52.5			3
j2705-C-2350				51	51			6
j2705-C-2400				49.6	49.6			4
j2705-C-2450				48.4	48.4			4
j2705-P-1550				48.6	48.6
j2705-P-1600				58.1	58.1
j2705-P-1650				70	70
j2705-P-1700				84.9	84.9
j2705-P-1750				103.8	103.8
j2705-P-1800				127.3	127.3
j2705-P-1850				156	156			3
j2705-P-1900				190	190			5
j2705-P-1950				228.3	228.3			3
j2705-P-2000				270.1	270.1
j2705-P-2050				314.3	314.3
j2705-P-2100				360	360
j2705-P-2150				406.7	406.7
j2705-P-2200				454.1	454.1
j2705-P-2250				501.9	501.9
j2705-P-2300				550	550
j2705-P-2350				598.3	598.3
j2705-P-2400				646.8	646.8
j2705-P-2450				695.3	695.3
j2706-C-1550				310.6	310.6
j2706-C-1600				270.7	270.7
j2706-C-1650				233.1	233.1
j2706-C-1700				198.4	198.4
j2706-C-1750				167.4	167.4
j2706-C-1800				140.9	140.9
j2706-C-1850				119.6	119.6
j2706-C-1900				103.4	103.4
j2706-C-1950				91.7	91.7
j2706-C-2000				83.6	83.6
j2706-C-2050				78	78
j2706-C-2100				74.1	74.1			3
j2706-C-2150				71.2	71.2
j2706-C-2200				69	69
j2706-C-2250				67.2	67.2			1
j2706-C-2300				65.7	65.7			4
j2706-C-2350				64.3	64.3			1
j2706-C-2400				63.1	63.1			6
j2706-P-1550				57.7	57.7
j2706-P-1600				67.5	67.5
j2706-P-1650				79.6	79.6			3
j2706-P-1700				94.6	94.6
j2706-P-1750				113.2	113.2			2
j2706-P-1800				136.4	136.4			1
j2706-P-1850				164.8	164.8			1
j2706-P-1900				198.3	198.3
j2706-P-1950				236.3	236.3
j2706-P-2000				277.9	277.9
j2706-P-2050				322	322
j2706-P-2100				367.8	367.8
j2706-P-2150				414.6	414.6
j2706-P-2200				462.1	462.1
j2706-P-2250				510.1	510.1
j2706-P-2300				558.3	558.3
j2706-P-2350				606.7	606.7
j2706-P-2400				655.2	655.2
j2707-C-1600				283.7	283.7
j2707-C-1650				246	246
j2707-C-1700				211.2	211.2
j2707-C-1750				179.9	179.9
j2707-C-1800				153	153
j2707-C-1850				131.1	131.1
j2707-C-1900				114.4	114.4
j2707-C-1950				102.3	102.3
j2707-C-2000				94	94
j2707-C-2050				88.3	88.3			2
j2707-C-2100				84.4	84.4
j2707-C-2150				81.7	81.7
j2707-C-2200				79.6	79.6
j2707-C-2250				78	78
j2707-C-2300				76.7	76.7			2
j2707-C-2350				75.5	75.5
j2707-P-1600				74.7	74.7
j2707-P-1650				86.7	86.7			3
j2707-P-1700				101.5	101.5			4
j2707-P-1750				119.8	119.8			6
j2707-P-1800				142.5	142.5			4
j2707-P-1850				170.3	170.3
j2707-P-1900				203.3	203.3
j2707-P-1950				240.9	240.9
j2707-P-2000				282.2	282.2
j2707-P-2050				326.2	326.2
j2707-P-2100				371.9	371.9
j2707-P-2150				418.9	418.9
j2707-P-2200				466.5	466.5
j2707-P-2250				514.5	514.5
j2707-P-2300				562.9	562.9
j2707-P-2350				611.4	611.4
j2708-C-1600				304.2	304.2
j2708-C-1650				266.2	266.2
j2708-C-1700				230.8	230.8
j2708-C-1750				198.6	198.6
j2708-C-1800				170.6	170.6
j2708-C-1850				147.4	147.4
j2708-C-1900				129.3	129.3
j2708-C-1950				116.2	116.2
j2708-C-2000				107	107
j2708-C-2050				100.9	100.9
j2708-C-2100				96.8	96.8
j2708-C-2150				94	94
j2708-C-2200				92.1	92.1
j2708-C-2250				90.7	90.7
j2708-C-2300				89.5	89.5			1
j2708-C-2350				88.6	88.6			4
j2708-C-2400				87.8	87.8			3
j2708-P-1600				81.4	81.4			5
j2708-P-1650				93.1	93.1			5
j2708-P-1700				107.3	107.3			3
j2708-P-1750				124.7	124.7			2
j2708-P-1800				146.3	146.3			1
j2708-P-1850				172.7	172.7
j2708-P-1900				204.2	204.2
j2708-P-1950				240.7	240.7
j2708-P-2000				281.2	281.2
j2708-P-2050				324.6	324.6
j2708-P-2100				370.2	370.2
j2708-P-2150				417	417
j2708-P-2200				464.7	464.7
j2708-P-2250				512.9	512.9
j2708-P-2300				561.4	561.4
j2708-P-2350				610.1	610.1
j2708-P-2400				659	659
j2709-C-1600				328.8	328.8
j2709-C-1650				290.4	290.4
j2709-C-1700				254.2	254.2
j2709-C-1750				221	221
j2709-C-1800				191.5	191.5
j2709-C-1850				166.6	166.6
j2709-C-1900				146.7	146.7
j2709-C-1950				131.9	131.9
j2709-C-2000				121.5	121.5
j2709-C-2050				114.6	114.6
j2709-C-2100				110.1	110.1
j2709-C-2150				107.2	107.2
j2709-C-2200				105.3	105.3
j2709-C-2250				104	104
j2709-P-1600				87.9	87.9
j2709-P-1650				99.1	99.1			4
j2709-P-1700				112.5	112.5
j2709-P-1750				128.8	128.8
j2709-P-1800				148.9	148.9
j2709-P-1850				173.5	173.5
j2709-P-1900				203.2	203.2
j2709-P-1950				238	238
j2709-P-2000				277.1	277.1
j2709-P-2050				319.8	319.8
j2709-P-2100				364.9	364.9
j2709-P-2150				411.5	411.5
j2709-P-2200				459.2	459.2
j2709-P-2250				507.5	507.5
j2710-C-1600				359.3	359.3
j2710-C-1650				320.2	320.2
j2710-C-1700				283.1	283.1
j2710-C-1750				248.5	248.5
j2710-C-1800				217.1	217.1
j2710-C-1850				189.9	189.9
j2710-C-1900				167.4	167.4
j2710-C-1950				150.1	150.1
j2710-C-2000				137.6	137.6
j2710-C-2050				129.1	129.1
j2710-C-2100				123.7	123.7
j2710-C-2150				120.2	120.2
j2710-P-1600				92.9	92.9
j2710-P-1650				103.4	103.4
j2710-P-1700				115.8	115.8
j2710-P-1750				130.7	130.7
j2710-P-1800				148.8	148.8
j2710-P-1850				171.1	171.1
j2710-P-1900				198.1	198.1
j2710-P-1950				230.3	230.3
j2710-P-2000				267.3	267.3
j2710-P-2050				308.4	308.4
j2710-P-2100				352.4	352.4
j2710-P-2150				398.5	398.5

相关资讯: