大连商品交易所09月28日焦炭期权收盘行情

发布时间：2026年09月28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-1700				229.7	229.7
j2611-C-1725				206.5	206.5
j2611-C-1750				184	184
j2611-C-1775				162.1	162.1
j2611-C-1800				141.1	141.1
j2611-C-1825				121.1	121.1
j2611-C-1850	100	113.8	92.9	113.8	102.4	74	75.65	50
j2611-C-1875	74.2	96	71.1	91.6	85.1	186	153.23	100
j2611-C-1900	61.6	76.3	57.6	75	69.5	296	199.59	134
j2611-C-1925	47.9	62.5	47.9	60.2	55.7	120	65.64	140
j2611-C-1950	37.7	50.1	37.7	46.8	43.9	60	25.67	164
j2611-C-1975	31.3	38.8	30.3	37.7	34.1	54	18.23	127
j2611-C-2000	24.8	30	22.4	29	26.1	79	20.13	173
j2611-C-2025	18.9	22.3	17.6	22.3	19.8	79	14.87	197
j2611-C-2050	15.9	18	13.3	16.3	15.1	74	10.95	131
j2611-C-2075	12	14.7	12	14.7	11.5	131	17.27	318
j2611-C-2100	9.5	11	8.6	9.3	8.9	23	2.16	185
j2611-C-2125	7	8.2	6.8	8.2	7	15	1.09	232
j2611-C-2150	5.2	6.1	5.2	6.1	5.6	26	1.52	182
j2611-C-2175	5.1	5.1	4.1	4.6	4.5	28	1.37	156
j2611-C-2200	3.5	3.5	3.5	3.5	3.8	8	0.29	171
j2611-C-2225	4.1	4.1	2.5	2.5	3.2	28	0.74	207
j2611-C-2250				2.7	2.7			369
j2611-C-2275				2.4	2.4			187
j2611-C-2300	2	2.2	2	2.1	2.1	8	0.17	245
j2611-C-2325	1.2	1.5	1.2	1.5	1.8	5	0.07	226
j2611-C-2350	2	2.4	2	2.2	1.6	108	2.19	206
j2611-C-2375	1.5	1.5	1.5	1.5	1.5	1	0.02	61
j2611-C-2400	1	1.8	1	1.6	1.3	53	0.76	102
j2611-C-2425	1.2	1.2	1.2	1.2	1.2	9	0.11	186
j2611-C-2450	1	1.4	1	1.2	1.1	11	0.14	171
j2611-C-2475				1	1			99
j2611-P-1700	6.6	6.6	4.5	4.9	5.8	31	1.89	29
j2611-P-1725	9	9	9	9	7.7	2	0.18	81
j2611-P-1750	11.5	11.5	8.5	8.8	10.1	165	15.7	87
j2611-P-1775	15.3	15.3	11	11.6	13.2	265	32.85	106
j2611-P-1800	18.8	19.8	14.3	14.6	17.2	138	23.24	212
j2611-P-1825	22.7	22.9	20.9	20.9	22.2	40	9.02	115
j2611-P-1850	30	32.5	27.2	28	28.4	76	22.62	333
j2611-P-1875	38.2	41.7	31	32	36.2	289	99.67	280
j2611-P-1900	51.3	53	39.6	40	45.5	261	118.23	176
j2611-P-1925	60.7	66.8	50	50	56.8	189	109.25	186
j2611-P-1950	75.3	81.8	62.1	62.1	69.9	117	83.01	221
j2611-P-1975	92	92	76.1	76.2	85	111	94.34	147
j2611-P-2000	112	114.3	92.8	92.8	102.1	106	109.63	152
j2611-P-2025	134.1	134.1	118.1	118.2	120.8	44	53.66	147
j2611-P-2050	141.8	146.5	129.1	129.1	141	115	162.13	175
j2611-P-2075				162.4	162.4			144
j2611-P-2100				184.8	184.8			142
j2611-P-2125				207.9	207.9			124
j2611-P-2150				231.5	231.5			151
j2611-P-2175				255.5	255.5			117
j2611-P-2200				279.7	279.7			115
j2611-P-2225				304.2	304.2			79
j2611-P-2250				328.7	328.7			75
j2611-P-2275				353.4	353.4			80
j2611-P-2300				378.1	378.1
j2611-P-2325				402.9	402.9
j2611-P-2350				427.8	427.8
j2611-P-2375				452.6	452.6
j2611-P-2400				477.5	477.5
j2611-P-2425				502.4	502.4
j2611-P-2450				527.4	527.4
j2611-P-2475				552.3	552.3
j2612-C-1700				253.6	253.6
j2612-C-1725				231.8	231.8
j2612-C-1750				210.6	210.6
j2612-C-1775				190	190
j2612-C-1800				170.1	170.1
j2612-C-1825				151.1	151.1
j2612-C-1850				133	133
j2612-C-1875				116	116
j2612-C-1900				100.3	100.3
j2612-C-1925				85.9	85.9
j2612-C-1950				72.9	72.9
j2612-C-1975				61.5	61.5
j2612-C-2000				51.7	51.7
j2612-C-2025				43.3	43.3
j2612-C-2050				36.4	36.4			2
j2612-C-2075				30.8	30.8			5
j2612-C-2100				26.3	26.3			4
j2612-C-2125				22.7	22.7			8
j2612-C-2150				19.9	19.9			13
j2612-C-2175	16.2	16.2	16.2	16.2	17.7	1	0.16	11
j2612-C-2200				16	16			2
j2612-C-2225				14.6	14.6			1
j2612-C-2250				13.5	13.5			7
j2612-C-2275				12.6	12.6			1
j2612-C-2300				11.8	11.8
j2612-C-2325				11.1	11.1			2
j2612-C-2350				10.6	10.6			4
j2612-C-2375				10.1	10.1			4
j2612-C-2400				9.6	9.6			2
j2612-C-2425				9.2	9.2			3
j2612-C-2450				8.9	8.9			1
j2612-C-2475				8.5	8.5			1
j2612-P-1700				18	18
j2612-P-1725				21.2	21.2
j2612-P-1750				24.9	24.9
j2612-P-1775				29.3	29.3
j2612-P-1800				34.3	34.3
j2612-P-1825				40.3	40.3
j2612-P-1850				47.2	47.2
j2612-P-1875				55.1	55.1
j2612-P-1900				64.3	64.3
j2612-P-1925				74.9	74.9			1
j2612-P-1950				86.9	86.9			2
j2612-P-1975				100.5	100.5			1
j2612-P-2000				115.6	115.6			1
j2612-P-2025				132.2	132.2			1
j2612-P-2050				150.2	150.2			1
j2612-P-2075				169.6	169.6			1
j2612-P-2100				190.1	190.1			2
j2612-P-2125				211.5	211.5			1
j2612-P-2150				233.7	233.7			1
j2612-P-2175				256.4	256.4
j2612-P-2200				279.7	279.7
j2612-P-2225				303.3	303.3
j2612-P-2250				327.1	327.1
j2612-P-2275				351.2	351.2
j2612-P-2300				375.4	375.4
j2612-P-2325				399.7	399.7
j2612-P-2350				424.1	424.1
j2612-P-2375				448.6	448.6
j2612-P-2400				473.2	473.2
j2612-P-2425				497.8	497.8
j2612-P-2450				522.4	522.4
j2612-P-2475				547	547
j2701-C-1725				240.8	240.8
j2701-C-1750				220.6	220.6
j2701-C-1775				201.1	201.1
j2701-C-1800				182.3	182.3
j2701-C-1825				164.4	164.4
j2701-C-1850				147.3	147.3
j2701-C-1875	135.5	135.7	121.1	135.5	131.1	127	166.33	81
j2701-C-1900	111.5	120.8	109	116.1	116.1	122	140.79	102
j2701-C-1925	96.5	107.2	96.5	107.2	102.2	59	60.15	102
j2701-C-1950	92.5	94.7	84.4	93.8	89.7	140	124.48	103
j2701-C-1975	77.3	83.9	75	83.9	79	159	126.15	159
j2701-C-2000	76.5	77.7	65.9	73.1	69.9	84	59.47	174
j2701-C-2025	58.2	67.3	58.2	65.1	62	48	30.09	166
j2701-C-2050	57.3	59.6	51.1	57.8	55	105	56.89	226
j2701-C-2075	49.8	50.5	46.2	50	48.8	78	37.7	119
j2701-C-2100	44.6	44.7	40.7	43.8	43.2	66	28.19	138
j2701-C-2125	39.5	41.5	37.4	39.9	38.3	74	29.56	197
j2701-C-2150	35.1	36.6	33.2	35	34	33	11.42	245
j2701-C-2175	30.7	32.1	29.3	31.9	30.1	76	23.14	126
j2701-C-2200	25.6	29.8	25.5	29.8	26.7	31	8.28	223
j2701-C-2225	23.5	24.1	23.3	23.8	23.7	10	2.38	226
j2701-C-2250	23.1	23.1	20.7	22.6	21	21	4.75	152
j2701-C-2275	21.3	21.3	17.4	17.6	18.6	35	6.82	151
j2701-C-2300	16.9	17.5	14.9	15.3	16.5	75	12.12	261
j2701-C-2325	16.4	16.4	14.2	14.2	14.7	74	10.99	262
j2701-C-2350	14.5	14.5	12.1	12.1	13	3	0.39	343
j2701-C-2375	13.6	13.6	9.5	9.5	11.6	66	6.93	116
j2701-C-2400	11.5	11.5	8.2	8.5	10.3	79	7.06	119
j2701-C-2425				9.1	9.1			154
j2701-C-2450				8.1	8.1			72
j2701-C-2475	10.6	10.6	5.9	5.9	7.2	11	0.77	140
j2701-C-2500	8.7	8.7	5.9	5.9	6.4	14	1.13	142
j2701-P-1725				25.9	25.9			18
j2701-P-1750	28.5	28.5	28.5	28.5	30.6	1	0.28	10
j2701-P-1775	40	42.6	33.6	33.6	36.1	153	57.39	133
j2701-P-1800	44.4	47.2	37.6	39.6	42.2	206	89.63	163
j2701-P-1825	54.4	55.3	43.6	45	49.2	207	104.62	147
j2701-P-1850	63.4	64	50.9	52.5	57	77	43.56	155
j2701-P-1875	72.1	72.1	60.1	61.8	65.8	177	114.86	209
j2701-P-1900	76.4	78.4	71.8	73.3	75.7	74	55.41	146
j2701-P-1925	89	92.3	81.8	81.8	86.7	126	109.34	216
j2701-P-1950	102.7	106	96.2	106	99.2	80	80.25	171
j2701-P-1975	115.1	115.1	110.5	110.7	113.5	49	54.81	101
j2701-P-2000	130.8	137.3	126.3	131.2	129.3	70	91.58	165
j2701-P-2025	146.4	151.5	142.1	143.2	146.3	58	84.65	128
j2701-P-2050	169.3	172.1	152.3	156.5	164.2	34	56.34	154
j2701-P-2075	182.2	182.2	182.2	182.2	182.9	15	27.33	156
j2701-P-2100	200.4	200.4	200.4	200.4	202.4	1	2.0	137
j2701-P-2125				222.4	222.4			140
j2701-P-2150				243	243			94
j2701-P-2175				264.1	264.1			71
j2701-P-2200				285.6	285.6			109
j2701-P-2225				307.6	307.6			81
j2701-P-2250				329.8	329.8			84
j2701-P-2275	336	336	336	336	352.4	3	10.08	46
j2701-P-2300	358.7	358.7	358.7	358.7	375.3	3	10.76	18
j2701-P-2325				398.4	398.4			14
j2701-P-2350				421.7	421.7			35
j2701-P-2375				445.2	445.2
j2701-P-2400				468.9	468.9
j2701-P-2425				492.8	492.8
j2701-P-2450				516.8	516.8
j2701-P-2475				540.9	540.9
j2701-P-2500				565.1	565.1			5
j2702-C-1700				261.3	261.3
j2702-C-1725				241.8	241.8
j2702-C-1750				222.8	222.8
j2702-C-1775				204.5	204.5
j2702-C-1800				186.9	186.9
j2702-C-1825				170	170
j2702-C-1850				154	154
j2702-C-1875				138.8	138.8
j2702-C-1900				124.6	124.6
j2702-C-1925				111.7	111.7
j2702-C-1950				100.4	100.4
j2702-C-1975				90.7	90.7
j2702-C-2000				82.3	82.3
j2702-C-2025				74.8	74.8
j2702-C-2050				68.1	68.1
j2702-C-2075				62	62
j2702-C-2100				56.5	56.5
j2702-C-2125				51.4	51.4
j2702-C-2150				46.9	46.9
j2702-C-2175				42.7	42.7
j2702-C-2200				39	39
j2702-C-2225				35.6	35.6
j2702-C-2250				32.5	32.5
j2702-C-2275				29.7	29.7
j2702-C-2300				27.1	27.1
j2702-C-2325				24.8	24.8
j2702-C-2350				22.7	22.7
j2702-C-2375				20.7	20.7
j2702-C-2400				19	19			1
j2702-C-2425				17.4	17.4			2
j2702-C-2450				15.9	15.9			1
j2702-P-1700				37.2	37.2
j2702-P-1725				42.5	42.5
j2702-P-1750				48.5	48.5
j2702-P-1775				55.1	55.1
j2702-P-1800				62.4	62.4
j2702-P-1825				70.4	70.4
j2702-P-1850				79.3	79.3
j2702-P-1875				89	89			2
j2702-P-1900				99.7	99.7			1
j2702-P-1925				111.7	111.7			3
j2702-P-1950				125.3	125.3			1
j2702-P-1975				140.6	140.6			2
j2702-P-2000				157.1	157.1
j2702-P-2025				174.5	174.5
j2702-P-2050				192.7	192.7
j2702-P-2075				211.5	211.5
j2702-P-2100				230.9	230.9			1
j2702-P-2125				250.8	250.8			1
j2702-P-2150				271.1	271.1			1
j2702-P-2175				291.9	291.9			1
j2702-P-2200				313.1	313.1			1
j2702-P-2225				334.6	334.6
j2702-P-2250				356.4	356.4
j2702-P-2275				378.5	378.5
j2702-P-2300				400.9	400.9
j2702-P-2325				423.5	423.5
j2702-P-2350				446.4	446.4
j2702-P-2375				469.4	469.4
j2702-P-2400				492.6	492.6
j2702-P-2425				515.9	515.9
j2702-P-2450				539.4	539.4
j2703-C-1700				272.7	272.7
j2703-C-1750				235.5	235.5
j2703-C-1800				200.8	200.8
j2703-C-1850				168.7	168.7
j2703-C-1900				139.8	139.8
j2703-C-1950				116.1	116.1
j2703-C-2000				98.4	98.4
j2703-C-2050				84.1	84.1
j2703-C-2100				72.2	72.2
j2703-C-2150				62.1	62.1
j2703-C-2200				53.6	53.6
j2703-C-2250				46.3	46.3
j2703-C-2300				40.1	40.1
j2703-C-2350				34.8	34.8
j2703-C-2400				30.2	30.2			2
j2703-C-2450				26.4	26.4			3
j2703-C-2500				23	23			1
j2703-P-1700				51.2	51.2
j2703-P-1750				63.9	63.9
j2703-P-1800				78.9	78.9
j2703-P-1850				96.6	96.6			8
j2703-P-1900				117.5	117.5			6
j2703-P-1950				143.4	143.4			4
j2703-P-2000				175.5	175.5			1
j2703-P-2050				211.1	211.1			1
j2703-P-2100				248.9	248.9
j2703-P-2150				288.6	288.6
j2703-P-2200				329.8	329.8
j2703-P-2250				372.3	372.3
j2703-P-2300				415.9	415.9
j2703-P-2350				460.4	460.4
j2703-P-2400				505.7	505.7
j2703-P-2450				551.7	551.7
j2703-P-2500				598.2	598.2
j2704-C-1700				274.3	274.3
j2704-C-1750				237.9	237.9
j2704-C-1800				203.8	203.8
j2704-C-1850				172.3	172.3
j2704-C-1900				144	144
j2704-C-1950				121.1	121.1
j2704-C-2000				104	104
j2704-C-2050				90.1	90.1
j2704-C-2100				78.3	78.3
j2704-C-2150				68.3	68.3
j2704-C-2200				59.6	59.6
j2704-C-2250				52.2	52.2			3
j2704-C-2300				45.8	45.8			1
j2704-C-2350				40.3	40.3			2
j2704-C-2400				35.5	35.5			3
j2704-C-2450				31.3	31.3			5
j2704-C-2500				27.7	27.7			2
j2704-P-1700				59	59
j2704-P-1750				72.3	72.3
j2704-P-1800				88	88
j2704-P-1850				106.2	106.2			4
j2704-P-1900				127.6	127.6			4
j2704-P-1950				154.4	154.4			4
j2704-P-2000				187.1	187.1			1
j2704-P-2050				222.9	222.9
j2704-P-2100				260.9	260.9
j2704-P-2150				300.6	300.6
j2704-P-2200				341.7	341.7
j2704-P-2250				384	384
j2704-P-2300				427.4	427.4
j2704-P-2350				471.7	471.7
j2704-P-2400				516.7	516.7
j2704-P-2450				562.3	562.3
j2704-P-2500				608.6	608.6
j2705-C-1650				311.4	311.4
j2705-C-1700				274.2	274.2
j2705-C-1750				239.1	239.1
j2705-C-1800				206.1	206.1
j2705-C-1850				175.7	175.7
j2705-C-1900				148.7	148.7
j2705-C-1950				127.9	127.9
j2705-C-2000				112.2	112.2
j2705-C-2050				99	99
j2705-C-2100				87.6	87.6
j2705-C-2150				77.8	77.8
j2705-C-2200				69.2	69.2
j2705-C-2250				61.7	61.7			3
j2705-C-2300				55.2	55.2			3
j2705-C-2350				49.4	49.4			6
j2705-C-2400				44.4	44.4			4
j2705-C-2450				39.9	39.9			4
j2705-P-1650				61	61
j2705-P-1700				73.5	73.5
j2705-P-1750				88.1	88.1
j2705-P-1800				104.8	104.8
j2705-P-1850				124	124			3
j2705-P-1900				146.7	146.7			5
j2705-P-1950				175.6	175.6			3
j2705-P-2000				209.6	209.6
j2705-P-2050				246	246
j2705-P-2100				284.4	284.4
j2705-P-2150				324.2	324.2
j2705-P-2200				365.4	365.4
j2705-P-2250				407.6	407.6
j2705-P-2300				450.8	450.8
j2705-P-2350				494.8	494.8
j2705-P-2400				539.5	539.5
j2705-P-2450				584.8	584.8
j2706-C-1650				330.3	330.3
j2706-C-1700				293.3	293.3
j2706-C-1750				258.2	258.2
j2706-C-1800				225.1	225.1
j2706-C-1850				194.2	194.2
j2706-C-1900				166.4	166.4
j2706-C-1950				144	144
j2706-C-2000				127.6	127.6
j2706-C-2050				113.9	113.9
j2706-C-2100				102.1	102.1
j2706-C-2150				91.8	91.8
j2706-C-2200				82.7	82.7
j2706-C-2250				74.7	74.7			1
j2706-C-2300				67.6	67.6			1
j2706-C-2350				61.3	61.3			1
j2706-C-2400				55.7	55.7			3
j2706-P-1650				68.2	68.2
j2706-P-1700				80.9	80.9
j2706-P-1750				95.4	95.4
j2706-P-1800				112	112			1
j2706-P-1850				130.7	130.7
j2706-P-1900				152.5	152.5
j2706-P-1950				179.8	179.8
j2706-P-2000				212.9	212.9
j2706-P-2050				248.9	248.9
j2706-P-2100				286.8	286.8
j2706-P-2150				326.1	326.1
j2706-P-2200				366.7	366.7
j2706-P-2250				408.3	408.3
j2706-P-2300				450.9	450.9
j2706-P-2350				494.3	494.3
j2706-P-2400				538.4	538.4
j2707-C-1650				332.6	332.6
j2707-C-1700				296.2	296.2
j2707-C-1750				261.6	261.6
j2707-C-1800				229	229
j2707-C-1850				198.6	198.6
j2707-C-1900				171.2	171.2
j2707-C-1950				149.8	149.8
j2707-C-2000				134	134
j2707-C-2050				120.7	120.7
j2707-C-2100				109.1	109.1
j2707-C-2150				98.9	98.9
j2707-C-2200				89.9	89.9
j2707-C-2250				81.9	81.9
j2707-C-2300				74.7	74.7
j2707-C-2350				68.3	68.3
j2707-P-1650				76.6	76.6
j2707-P-1700				89.9	89.9
j2707-P-1750				104.9	104.9
j2707-P-1800				121.9	121.9			1
j2707-P-1850				141.1	141.1
j2707-P-1900				163.3	163.3
j2707-P-1950				191.5	191.5
j2707-P-2000				225.2	225.2
j2707-P-2050				261.5	261.5
j2707-P-2100				299.6	299.6
j2707-P-2150				339	339
j2707-P-2200				379.6	379.6
j2707-P-2250				421.2	421.2
j2707-P-2300				463.7	463.7
j2707-P-2350				507	507
j2708-C-1650				344.7	344.7
j2708-C-1700				308.6	308.6
j2708-C-1750				274.2	274.2
j2708-C-1800				241.6	241.6
j2708-C-1850				211	211
j2708-C-1900				183.3	183.3
j2708-C-1950				161.3	161.3
j2708-C-2000				145.3	145.3
j2708-C-2050				132	132
j2708-C-2100				120.3	120.3
j2708-C-2150				109.9	109.9
j2708-C-2200				100.7	100.7
j2708-C-2250				92.5	92.5
j2708-C-2300				85.1	85.1			1
j2708-C-2350				78.4	78.4			2
j2708-C-2400				72.5	72.5
j2708-P-1650				84	84
j2708-P-1700				97.5	97.5			1
j2708-P-1750				112.6	112.6
j2708-P-1800				129.6	129.6			1
j2708-P-1850				148.6	148.6
j2708-P-1900				170.5	170.5
j2708-P-1950				198	198
j2708-P-2000				231.5	231.5
j2708-P-2050				267.7	267.7
j2708-P-2100				305.6	305.6
j2708-P-2150				344.8	344.8
j2708-P-2200				385.2	385.2
j2708-P-2250				426.5	426.5
j2708-P-2300				468.8	468.8
j2708-P-2350				511.7	511.7
j2708-P-2400				555.3	555.3
j2709-C-1650				346.8	346.8
j2709-C-1700				311.3	311.3
j2709-C-1750				277.4	277.4
j2709-C-1800				245.2	245.2
j2709-C-1850				215.1	215.1
j2709-C-1900				188.1	188.1
j2709-C-1950				167.3	167.3
j2709-C-2000				152.1	152.1
j2709-C-2050				139.2	139.2
j2709-C-2100				127.8	127.8
j2709-C-2150				117.7	117.7
j2709-C-2200				108.6	108.6
j2709-C-2250				100.5	100.5
j2709-P-1650				93.8	93.8
j2709-P-1700				107.8	107.8
j2709-P-1750				123.4	123.4
j2709-P-1800				140.8	140.8
j2709-P-1850				160.2	160.2
j2709-P-1900				182.6	182.6
j2709-P-1950				211.4	211.4
j2709-P-2000				245.6	245.6
j2709-P-2050				282.2	282.2
j2709-P-2100				320.4	320.4
j2709-P-2150				359.8	359.8
j2709-P-2200				400.3	400.3
j2709-P-2250				441.6	441.6

相关资讯: