大连商品交易所10月08日焦炭期权收盘行情

发布时间：2026年10月08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-1675				268.3	268.3
j2611-C-1700				243.8	243.8
j2611-C-1725				219.5	219.5
j2611-C-1750				195.5	195.5
j2611-C-1775				171.8	171.8
j2611-C-1800				148.8	148.8
j2611-C-1825				126.5	126.5			27
j2611-C-1850	116.7	116.7	100.5	100.5	105.3	27	29.09	63
j2611-C-1875	80.4	84.4	80.4	84.4	85.8	41	33.75	81
j2611-C-1900	90.8	90.8	59.9	59.9	68.3	22	13.75	132
j2611-C-1925	66	67.1	43.5	49.6	53.4	131	66.36	113
j2611-C-1950	52.7	52.7	35.7	41.2	41.2	31	12.23	161
j2611-C-1975	38	44.3	26.4	27.2	31.6	25	8.38	165
j2611-C-2000	32.7	32.7	19.8	20.9	24.4	71	17.5	162
j2611-C-2025	23.7	23.7	15.3	15.8	19	34	5.97	168
j2611-C-2050	18.3	18.3	11.9	11.9	15	13	1.86	130
j2611-C-2075	15	15.5	12.9	12.9	12	83	11.4	348
j2611-C-2100	12	13.8	7.7	7.7	9.7	21	2.1	160
j2611-C-2125	8.7	8.7	8.7	8.7	8	2	0.17	179
j2611-C-2150	6.6	6.6	4.3	4.3	6.7	44	2.82	184
j2611-C-2175				5.6	5.6			156
j2611-C-2200	3.8	3.8	2.9	2.9	4.7	16	0.6	165
j2611-C-2225	3	3	2.3	2.3	4	5	0.13	171
j2611-C-2250				3.4	3.4			356
j2611-C-2275				2.9	2.9			183
j2611-C-2300	3	3	1.5	1.8	2.5	19	0.44	282
j2611-C-2325	2.1	2.1	2.1	2.1	2.2	31	0.66	209
j2611-C-2350				1.9	1.9			169
j2611-C-2375				1.7	1.7			58
j2611-C-2400	1.8	1.8	1.8	1.8	1.5	20	0.36	94
j2611-C-2425				1.3	1.3			181
j2611-C-2450	1.4	1.4	1.4	1.4	1.1	20	0.28	172
j2611-C-2475				1	1			122
j2611-P-1675				1.4	1.4			1
j2611-P-1700				1.9	1.9			34
j2611-P-1725	3.3	3.4	2.5	2.5	2.6	35	1.1	61
j2611-P-1750	3.9	4.1	3	4.1	3.6	23	0.89	88
j2611-P-1775	3.1	3.8	3.1	3.8	4.9	8	0.3	131
j2611-P-1800	6.8	6.9	6.8	6.9	6.8	6	0.41	177
j2611-P-1825	8.6	10.6	7.9	10.6	9.5	14	1.4	92
j2611-P-1850	14	14.3	11.4	13	13.4	36	4.73	232
j2611-P-1875	16.4	20.4	15	18.7	18.8	48	9.1	194
j2611-P-1900	21	31.6	21	24.9	26.4	24	6.75	163
j2611-P-1925	30.5	40.8	30.5	35.9	36.4	91	33.25	188
j2611-P-1950	38.4	50	38.4	47	49.2	22	10.61	239
j2611-P-1975	66	72.3	64.2	64.2	64.6	8	5.56	136
j2611-P-2000	65.8	91.4	65.8	79.6	82.4	62	52.11	167
j2611-P-2025	101.5	101.5	101.5	101.5	102	2	2.03	109
j2611-P-2050	120.8	134.2	120.8	121.9	123	40	51.97	172
j2611-P-2075				145	145			144
j2611-P-2100				167.7	167.7			136
j2611-P-2125				191	191			113
j2611-P-2150				214.7	214.7			148
j2611-P-2175				238.6	238.6			117
j2611-P-2200				262.7	262.7			110
j2611-P-2225				287.1	287.1			72
j2611-P-2250				311.5	311.5			72
j2611-P-2275				336	336			72
j2611-P-2300				360.7	360.7
j2611-P-2325				385.3	385.3
j2611-P-2350				410.1	410.1
j2611-P-2375				434.9	434.9
j2611-P-2400				459.7	459.7
j2611-P-2425				484.6	484.6
j2611-P-2450				509.5	509.5
j2611-P-2475				534.4	534.4
j2612-C-1700				262.4	262.4
j2612-C-1725				239.5	239.5
j2612-C-1750				217	217
j2612-C-1775				194.9	194.9
j2612-C-1800				173.5	173.5
j2612-C-1825				152.9	152.9
j2612-C-1850				133.4	133.4
j2612-C-1875				115.3	115.3
j2612-C-1900				98.9	98.9
j2612-C-1925				84.6	84.6
j2612-C-1950				72.4	72.4
j2612-C-1975				62.4	62.4
j2612-C-2000				54.4	54.4
j2612-C-2025				48.1	48.1
j2612-C-2050				43	43			2
j2612-C-2075				39	39			5
j2612-C-2100				35.6	35.6			3
j2612-C-2125				32.9	32.9			7
j2612-C-2150				30.5	30.5			12
j2612-C-2175				28.5	28.5			11
j2612-C-2200				26.7	26.7			2
j2612-C-2225				25.2	25.2			1
j2612-C-2250				23.8	23.8			6
j2612-C-2275				22.5	22.5			1
j2612-C-2300				21.3	21.3
j2612-C-2325				20.3	20.3			2
j2612-C-2350				19.3	19.3			3
j2612-C-2375				18.4	18.4			2
j2612-C-2400				17.5	17.5			2
j2612-C-2425				16.7	16.7			3
j2612-C-2450				16	16			1
j2612-C-2475				15.3	15.3			1
j2612-P-1700				14.7	14.7
j2612-P-1725				16.8	16.8
j2612-P-1750				19.2	19.2
j2612-P-1775				22.2	22.2
j2612-P-1800				25.7	25.7
j2612-P-1825				30.1	30.1
j2612-P-1850				35.6	35.6
j2612-P-1875				42.4	42.4
j2612-P-1900				51	51
j2612-P-1925				61.6	61.6			1
j2612-P-1950				74.4	74.4			2
j2612-P-1975				89.4	89.4			1
j2612-P-2000				106.4	106.4			1
j2612-P-2025				125	125			1
j2612-P-2050				144.9	144.9			1
j2612-P-2075				165.8	165.8			1
j2612-P-2100				187.5	187.5			2
j2612-P-2125				209.7	209.7			1
j2612-P-2150				232.3	232.3
j2612-P-2175				255.3	255.3
j2612-P-2200				278.5	278.5
j2612-P-2225				301.9	301.9
j2612-P-2250				325.5	325.5
j2612-P-2275				349.2	349.2
j2612-P-2300				373	373
j2612-P-2325				396.9	396.9
j2612-P-2350				420.9	420.9
j2612-P-2375				445	445
j2612-P-2400				469.1	469.1
j2612-P-2425				493.3	493.3
j2612-P-2450				517.6	517.6
j2612-P-2475				541.9	541.9
j2701-C-1700				278.1	278.1
j2701-C-1725				254.9	254.9
j2701-C-1750				232.5	232.5
j2701-C-1775				211.1	211.1
j2701-C-1800				190.9	190.9
j2701-C-1825				172.1	172.1
j2701-C-1850				154.7	154.7			22
j2701-C-1875	138.7	140.1	134.6	140.1	138.6	14	19.52	81
j2701-C-1900	136.8	136.8	122.1	122.1	123.8	12	14.82	112
j2701-C-1925	118.9	118.9	105.1	105.1	110.3	11	12.94	98
j2701-C-1950	106.1	106.1	92.7	92.7	98	11	11.54	113
j2701-C-1975	90.4	96.2	82	85.5	86.9	81	72.73	157
j2701-C-2000	63.8	90	63.8	68.6	76.8	117	90.07	185
j2701-C-2025	76.3	76.3	64	64	67.8	42	30.62	142
j2701-C-2050	61.9	68	53.8	54.8	59.8	93	56.02	264
j2701-C-2075	54.7	59	54.7	57.4	52.6	64	35.25	174
j2701-C-2100	44	54	39.2	46.4	46.2	80	38.75	180
j2701-C-2125	40.5	46.7	36	36	40.5	65	27.59	145
j2701-C-2150	35.8	41.2	35.8	36.6	35.5	29	10.54	128
j2701-C-2175	34.2	37	30	30.6	31.1	61	19.48	118
j2701-C-2200	30.2	35.5	24.9	25.5	27.2	28	7.66	208
j2701-C-2225				23.8	23.8			222
j2701-C-2250				20.7	20.7			136
j2701-C-2275	16.7	17	16.3	17	18.1	14	2.29	145
j2701-C-2300	16	20.9	14.1	14.5	15.8	68	10.39	234
j2701-C-2325	13.1	13.2	13.1	13.2	13.8	21	2.83	256
j2701-C-2350				12	12			345
j2701-C-2375	10.4	10.4	10.2	10.2	10.5	13	1.33	110
j2701-C-2400	8.3	12.8	7.5	9.8	9.1	50	4.66	95
j2701-C-2425	7.4	12.3	7.4	9.8	7.9	26	2.45	162
j2701-C-2450	6.5	6.5	6.5	6.5	6.9	10	0.65	78
j2701-C-2475	5.7	5.7	5.7	5.7	6	5	0.28	152
j2701-C-2500	6	6	5	5	5.2	8	0.44	155
j2701-P-1700				17.2	17.2			13
j2701-P-1725	19.2	19.2	19.2	19.2	19	1	0.19	18
j2701-P-1750	20.9	20.9	20.9	20.9	21.5	1	0.21	101
j2701-P-1775	23.3	28.2	23.3	28.2	25	39	9.95	139
j2701-P-1800	29.4	33.1	28.3	33.1	29.8	60	18.32	156
j2701-P-1825	32.3	35.4	32.3	35.4	35.9	47	16.68	105
j2701-P-1850	37.1	48.7	33.4	46.4	43.4	86	37.7	138
j2701-P-1875	45.5	55.8	45.2	55.8	52.3	75	40.11	170
j2701-P-1900	61	63.3	57.4	63.3	62.4	25	14.52	161
j2701-P-1925	59.2	75	59.2	73.8	73.9	24	16.96	210
j2701-P-1950	75.5	88.9	75.5	86.6	86.5	37	31.81	163
j2701-P-1975	92.7	101.7	92.7	101.7	100.4	21	20.44	102
j2701-P-2000	106	109.2	95	109.2	115.3	101	101.52	144
j2701-P-2025				131.2	131.2			103
j2701-P-2050	135.7	140.2	135.7	140.2	148.1	14	19.23	123
j2701-P-2075	117.4	117.4	117.4	117.4	165.9	10	14.16	130
j2701-P-2100				184.4	184.4			127
j2701-P-2125				203.7	203.7			116
j2701-P-2150	210.8	210.8	210.8	210.8	223.6	3	6.32	83
j2701-P-2175	252	252	252	252	244.2	1	2.52	56
j2701-P-2200				265.2	265.2			90
j2701-P-2225				286.8	286.8			65
j2701-P-2250				308.7	308.7			84
j2701-P-2275				331	331			43
j2701-P-2300				353.7	353.7			18
j2701-P-2325				376.7	376.7			12
j2701-P-2350				399.9	399.9			25
j2701-P-2375				423.3	423.3
j2701-P-2400				447	447
j2701-P-2425				470.8	470.8
j2701-P-2450				494.7	494.7
j2701-P-2475				518.9	518.9
j2701-P-2500				543.1	543.1			5
j2702-C-1675				299.5	299.5
j2702-C-1700				276.4	276.4
j2702-C-1725				254	254
j2702-C-1750				232.7	232.7
j2702-C-1775				212.8	212.8
j2702-C-1800				194.4	194.4
j2702-C-1825				177.4	177.4
j2702-C-1850				161.7	161.7
j2702-C-1875				147.2	147.2
j2702-C-1900				133.9	133.9
j2702-C-1925				121.7	121.7
j2702-C-1950				110.5	110.5
j2702-C-1975				100.3	100.3
j2702-C-2000				90.9	90.9
j2702-C-2025				82.4	82.4
j2702-C-2050				74.6	74.6
j2702-C-2075				67.5	67.5
j2702-C-2100				61.1	61.1
j2702-C-2125				55.3	55.3
j2702-C-2150				50	50
j2702-C-2175				45.2	45.2
j2702-C-2200				40.8	40.8
j2702-C-2225				36.9	36.9
j2702-C-2250				33.4	33.4
j2702-C-2275				30.2	30.2
j2702-C-2300				27.3	27.3
j2702-C-2325				24.7	24.7
j2702-C-2350				22.3	22.3
j2702-C-2375				20.2	20.2
j2702-C-2400				18.3	18.3			1
j2702-C-2425				16.5	16.5			2
j2702-C-2450				15	15			1
j2702-P-1675				29.4	29.4
j2702-P-1700				31.2	31.2
j2702-P-1725				33.7	33.7
j2702-P-1750				37.4	37.4
j2702-P-1775				42.4	42.4
j2702-P-1800				48.9	48.9
j2702-P-1825				56.8	56.8
j2702-P-1850				66	66
j2702-P-1875				76.5	76.5			2
j2702-P-1900				88.1	88.1			1
j2702-P-1925				100.8	100.8			3
j2702-P-1950				114.5	114.5			1
j2702-P-1975				129.2	129.2			2
j2702-P-2000				144.8	144.8
j2702-P-2025				161.1	161.1
j2702-P-2050				178.3	178.3
j2702-P-2075				196.1	196.1
j2702-P-2100				214.6	214.6			1
j2702-P-2125				233.7	233.7			1
j2702-P-2150				253.3	253.3			1
j2702-P-2175				273.5	273.5			1
j2702-P-2200				294.1	294.1			1
j2702-P-2225				315.1	315.1
j2702-P-2250				336.5	336.5
j2702-P-2275				358.2	358.2
j2702-P-2300				380.3	380.3
j2702-P-2325				402.6	402.6
j2702-P-2350				425.2	425.2
j2702-P-2375				448	448
j2702-P-2400				471	471
j2702-P-2425				494.3	494.3
j2702-P-2450				517.7	517.7
j2703-C-1650				325.4	325.4
j2703-C-1700				279.1	279.1
j2703-C-1725				257.4	257.4
j2703-C-1750				237.1	237.1
j2703-C-1775				218.4	218.4
j2703-C-1800				201.3	201.3
j2703-C-1825				185.5	185.5
j2703-C-1850				171	171
j2703-C-1875				157.7	157.7
j2703-C-1900				145.4	145.4
j2703-C-1925				134	134
j2703-C-1950				123.5	123.5
j2703-C-1975				113.8	113.8
j2703-C-2000				104.9	104.9
j2703-C-2025				96.7	96.7
j2703-C-2050				89.1	89.1
j2703-C-2075				82.1	82.1
j2703-C-2100				75.7	75.7
j2703-C-2125				69.8	69.8
j2703-C-2150				64.3	64.3
j2703-C-2175				59.3	59.3
j2703-C-2200				54.7	54.7
j2703-C-2250				46.6	46.6
j2703-C-2300				39.7	39.7
j2703-C-2350				33.9	33.9
j2703-C-2400				29	29			2
j2703-C-2450				24.8	24.8			3
j2703-C-2500				21.3	21.3			1
j2703-P-1650				42.1	42.1
j2703-P-1700				45.7	45.7
j2703-P-1725				48.9	48.9
j2703-P-1750				53.5	53.5
j2703-P-1775				59.7	59.7
j2703-P-1800				67.4	67.4
j2703-P-1825				76.5	76.5
j2703-P-1850				86.9	86.9			8
j2703-P-1875				98.5	98.5
j2703-P-1900				111	111			6
j2703-P-1925				124.6	124.6
j2703-P-1950				139	139			4
j2703-P-1975				154.2	154.2
j2703-P-2000				170.1	170.1			1
j2703-P-2025				186.8	186.8
j2703-P-2050				204.1	204.1			1
j2703-P-2075				222	222
j2703-P-2100				240.5	240.5
j2703-P-2125				259.5	259.5
j2703-P-2150				278.9	278.9
j2703-P-2175				298.8	298.8
j2703-P-2200				319.1	319.1
j2703-P-2250				360.8	360.8
j2703-P-2300				403.7	403.7
j2703-P-2350				447.7	447.7
j2703-P-2400				492.6	492.6
j2703-P-2450				538.3	538.3
j2703-P-2500				584.7	584.7
j2704-C-1650				322.2	322.2
j2704-C-1700				276.4	276.4
j2704-C-1750				235.8	235.8
j2704-C-1800				201.5	201.5
j2704-C-1850				172.7	172.7
j2704-C-1900				148.3	148.3
j2704-C-1950				127.4	127.4
j2704-C-2000				109.5	109.5
j2704-C-2050				94.1	94.1
j2704-C-2100				81	81
j2704-C-2150				69.8	69.8
j2704-C-2200				60.2	60.2
j2704-C-2250				52	52			3
j2704-C-2300				45	45			1
j2704-C-2350				39	39			2
j2704-C-2400				33.8	33.8			3
j2704-C-2450				29.4	29.4			5
j2704-C-2500				25.6	25.6			2
j2704-P-1650				49.1	49.1
j2704-P-1700				53.1	53.1
j2704-P-1750				62.2	62.2
j2704-P-1800				77.7	77.7
j2704-P-1850				98.7	98.7			4
j2704-P-1900				123.9	123.9			4
j2704-P-1950				152.8	152.8			4
j2704-P-2000				184.6	184.6			1
j2704-P-2050				219	219
j2704-P-2100				255.7	255.7
j2704-P-2150				294.2	294.2
j2704-P-2200				334.4	334.4
j2704-P-2250				376	376
j2704-P-2300				418.7	418.7
j2704-P-2350				462.5	462.5
j2704-P-2400				507.2	507.2
j2704-P-2450				552.6	552.6
j2704-P-2500				598.6	598.6
j2705-C-1650				318.1	318.1
j2705-C-1700				273.4	273.4
j2705-C-1750				235.1	235.1
j2705-C-1800				203.4	203.4
j2705-C-1850				176.8	176.8
j2705-C-1900				154.1	154.1
j2705-C-1950				134.5	134.5
j2705-C-2000				117.7	117.7
j2705-C-2050				103.1	103.1
j2705-C-2100				90.4	90.4
j2705-C-2150				79.4	79.4
j2705-C-2200				69.9	69.9
j2705-C-2250				61.6	61.6			3
j2705-C-2300				54.4	54.4			3
j2705-C-2350				48.1	48.1			6
j2705-C-2400				42.6	42.6			4
j2705-C-2450				37.8	37.8			4
j2705-P-1650				61.1	61.1
j2705-P-1700				66.2	66.2
j2705-P-1750				77.6	77.6
j2705-P-1800				95.6	95.6
j2705-P-1850				118.7	118.7			3
j2705-P-1900				145.7	145.7			5
j2705-P-1950				175.8	175.8			3
j2705-P-2000				208.6	208.6
j2705-P-2050				243.7	243.7
j2705-P-2100				280.8	280.8
j2705-P-2150				319.5	319.5
j2705-P-2200				359.7	359.7
j2705-P-2250				401.1	401.1
j2705-P-2300				443.6	443.6
j2705-P-2350				487.1	487.1
j2705-P-2400				531.4	531.4
j2705-P-2450				576.3	576.3
j2706-C-1650				334.6	334.6
j2706-C-1700				289.2	289.2
j2706-C-1750				250.2	250.2
j2706-C-1800				218.3	218.3
j2706-C-1850				191.6	191.6
j2706-C-1900				168.9	168.9
j2706-C-1950				149.3	149.3
j2706-C-2000				132.2	132.2
j2706-C-2050				117.3	117.3
j2706-C-2100	107.5	107.9	107.5	107.9	104.3	5	5.38	3
j2706-C-2150				92.9	92.9
j2706-C-2200				82.9	82.9
j2706-C-2250				74.1	74.1			1
j2706-C-2300	62.9	62.9	62.9	62.9	66.3	5	3.14	4
j2706-C-2350				59.5	59.5			1
j2706-C-2400	49.2	49.2	49.1	49.1	53.4	3	1.48	6
j2706-P-1650				70.9	70.9
j2706-P-1700				75.2	75.2
j2706-P-1750				85.9	85.9
j2706-P-1800				103.6	103.6			1
j2706-P-1850				126.6	126.6
j2706-P-1900				153.5	153.5
j2706-P-1950				183.6	183.6
j2706-P-2000				216.1	216.1
j2706-P-2050				250.9	250.9
j2706-P-2100				287.5	287.5
j2706-P-2150				325.8	325.8
j2706-P-2200				365.4	365.4
j2706-P-2250				406.3	406.3
j2706-P-2300				448.2	448.2
j2706-P-2350				491.1	491.1
j2706-P-2400				534.7	534.7
j2707-C-1650				336.8	336.8
j2707-C-1700				291.8	291.8
j2707-C-1750				253.7	253.7
j2707-C-1800				222.8	222.8
j2707-C-1850				197	197
j2707-C-1900				175	175
j2707-C-1950				156	156
j2707-C-2000				139.3	139.3
j2707-C-2050	128.2	128.2	128.2	128.2	124.7	2	2.56	2
j2707-C-2100				111.8	111.8
j2707-C-2150				100.5	100.5
j2707-C-2200				90.5	90.5
j2707-C-2250				81.6	81.6
j2707-C-2300	70.5	70.5	70.5	70.5	73.7	2	1.41	2
j2707-C-2350				66.7	66.7
j2707-P-1650				78.9	78.9
j2707-P-1700				83.5	83.5
j2707-P-1750				95	95
j2707-P-1800				113.7	113.7			1
j2707-P-1850				137.5	137.5
j2707-P-1900				165.1	165.1
j2707-P-1950				195.7	195.7
j2707-P-2000				228.6	228.6
j2707-P-2050				263.6	263.6
j2707-P-2100				300.4	300.4
j2707-P-2150				338.6	338.6
j2707-P-2200				378.2	378.2
j2707-P-2250				419	419
j2707-P-2300				460.8	460.8
j2707-P-2350				503.4	503.4
j2708-C-1650				338.4	338.4
j2708-C-1700				293.9	293.9
j2708-C-1750				256.9	256.9
j2708-C-1800				227.2	227.2
j2708-C-1850				202.4	202.4
j2708-C-1900				181.2	181.2
j2708-C-1950				162.8	162.8
j2708-C-2000				146.6	146.6
j2708-C-2050				132.3	132.3
j2708-C-2100				119.7	119.7
j2708-C-2150				108.5	108.5
j2708-C-2200				98.5	98.5
j2708-C-2250				89.6	89.6
j2708-C-2300				81.7	81.7			1
j2708-C-2350				74.6	74.6			2
j2708-C-2400				68.2	68.2
j2708-P-1650				87.6	87.6
j2708-P-1700				92.6	92.6			1
j2708-P-1750				105.3	105.3
j2708-P-1800				125.1	125.1			1
j2708-P-1850				149.9	149.9
j2708-P-1900				178.3	178.3
j2708-P-1950				209.4	209.4
j2708-P-2000				242.8	242.8
j2708-P-2050				278.1	278.1
j2708-P-2100				315	315
j2708-P-2150				353.4	353.4
j2708-P-2200				393	393
j2708-P-2250				433.7	433.7
j2708-P-2300				475.4	475.4
j2708-P-2350				517.9	517.9
j2708-P-2400				561.1	561.1
j2709-C-1650				347	347
j2709-C-1700				302.3	302.3
j2709-C-1750				265.6	265.6
j2709-C-1800				236.2	236.2
j2709-C-1850				211.8	211.8
j2709-C-1900				191	191
j2709-C-1950				172.8	172.8
j2709-C-2000				156.8	156.8
j2709-C-2050				142.6	142.6
j2709-C-2100				130	130
j2709-C-2150				118.7	118.7
j2709-C-2200				108.6	108.6
j2709-C-2250				99.6	99.6
j2709-P-1650				96.4	96.4
j2709-P-1700				101.3	101.3
j2709-P-1750				114	114
j2709-P-1800				134.2	134.2
j2709-P-1850				159.3	159.3
j2709-P-1900				188	188
j2709-P-1950				219.3	219.3
j2709-P-2000				252.8	252.8
j2709-P-2050				288.2	288.2
j2709-P-2100				325.1	325.1
j2709-P-2150				363.4	363.4
j2709-P-2200				402.8	402.8
j2709-P-2250				443.4	443.4

相关资讯: