大连商品交易所11月10日焦炭期权收盘行情

发布时间：2026年11月10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				316.5	316.5
j2612-C-1700				291.5	291.5
j2612-C-1725				266.5	266.5
j2612-C-1750				241.6	241.6
j2612-C-1775				216.7	216.7
j2612-C-1800				192	192
j2612-C-1825				167.4	167.4			3
j2612-C-1850				143.2	143.2			97
j2612-C-1875	118.8	118.8	118.8	118.8	119.4	2	2.38	70
j2612-C-1900	77.4	108.5	77.4	108.5	96.6	14	13.07	91
j2612-C-1925	54.5	86	54.5	86	75.2	287	202.36	94
j2612-C-1950	43.2	66	43.2	61	55.9	238	133.49	139
j2612-C-1975	37.5	46	35.8	43.7	39.5	39	16.22	261
j2612-C-2000	20.2	31.7	19.3	29.5	26.5	126	31.1	246
j2612-C-2025	13.6	19.4	11.9	19.4	17.1	185	27.74	148
j2612-C-2050	9.3	12.9	8	11.4	10.8	97	10.4	224
j2612-C-2075	5.8	8.2	5.7	8	6.9	175	11.75	175
j2612-C-2100	4	4.8	4	4.8	4.4	61	2.72	146
j2612-C-2125	3	3.4	2.3	3.4	2.9	51	1.56	110
j2612-C-2150	2.2	2.2	1.8	1.8	2	23	0.45	161
j2612-C-2175				1.4	1.4			77
j2612-C-2200	0.9	0.9	0.9	0.9	1	2	0.02	117
j2612-C-2225				0.7	0.7			40
j2612-C-2250				0.5	0.5			6
j2612-C-2275				0.4	0.4			20
j2612-C-2300				0.3	0.3			1
j2612-C-2325				0.2	0.2			2
j2612-C-2350	0.2	0.2	0.2	0.2	0.2	2		18
j2612-C-2375	0.2	0.2	0.2	0.2	0.1	1		3
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			15
j2612-P-1675				0.1	0.1			1
j2612-P-1700				0.1	0.1			1
j2612-P-1725				0.1	0.1
j2612-P-1750	0.2	0.2	0.2	0.2	0.1	3	0.01	157
j2612-P-1775				0.3	0.3			168
j2612-P-1800	0.9	0.9	0.5	0.5	0.5	17	0.12	149
j2612-P-1825				0.9	0.9			154
j2612-P-1850	2.3	2.3	1.1	1.1	1.7	33	0.61	169
j2612-P-1875	4.3	5.1	2.9	2.9	3	30	1.24	140
j2612-P-1900	7.8	7.8	3.4	3.4	5.1	80	4.36	164
j2612-P-1925	13.6	13.6	6.5	6.9	8.7	110	9.18	105
j2612-P-1950	22.2	22.2	11.6	11.6	14.4	167	25.91	114
j2612-P-1975	25.3	26.6	22	22	23	56	13.81	165
j2612-P-2000	50.2	52	28.3	28.3	35.1	129	49.94	180
j2612-P-2025	68.9	71	40.6	41	50.7	204	106.5	144
j2612-P-2050	93.9	93.9	59.1	60.3	69.4	23	17.06	66
j2612-P-2075	111.5	111.5	77.8	81.7	90.4	55	49.93	88
j2612-P-2100	118.4	118.4	118.4	118.4	113	2	2.31	45
j2612-P-2125				136.5	136.5			6
j2612-P-2150				160.6	160.6
j2612-P-2175				185	185
j2612-P-2200				209.6	209.6
j2612-P-2225				234.4	234.4
j2612-P-2250				259.3	259.3
j2612-P-2275				284.2	284.2
j2612-P-2300				309.2	309.2
j2612-P-2325				334.2	334.2
j2612-P-2350				358.6	358.6
j2612-P-2375				383.5	383.5
j2612-P-2400				408.5	408.5
j2612-P-2425				433.5	433.5
j2612-P-2450				458.5	458.5
j2612-P-2475				483.5	483.5
j2701-C-1625				307.3	307.3
j2701-C-1650				283.5	283.5
j2701-C-1675				260	260
j2701-C-1700				236.7	236.7
j2701-C-1725				213.8	213.8
j2701-C-1750				191.3	191.3			22
j2701-C-1775				169.4	169.4			22
j2701-C-1800				148.1	148.1			36
j2701-C-1825				127.6	127.6			153
j2701-C-1850				108.3	108.3			157
j2701-C-1875				91	91			132
j2701-C-1900	84.1	85.1	78.1	80.3	76.2	67	53.77	155
j2701-C-1925	68.5	68.5	59.9	65.8	63.6	68	44.02	214
j2701-C-1950	50.2	58.2	48.3	55.5	52.9	90	48.53	253
j2701-C-1975	40.6	47.9	40.1	43.8	43.7	158	68.35	227
j2701-C-2000	32	36.5	31	35.7	36	118	40.83	276
j2701-C-2025	29.1	31	27.5	29.2	29.4	83	23.9	318
j2701-C-2050	22.3	25.8	21.2	23.8	24	198	46.35	458
j2701-C-2075	18.3	20.8	17.4	19.7	19.4	197	38.1	188
j2701-C-2100	15.3	16.5	14.9	16.2	15.7	197	31.37	272
j2701-C-2125	13.8	14.2	13.6	13.6	12.6	60	8.1	205
j2701-C-2150	11.4	11.5	11.1	11.5	10.1	60	6.85	257
j2701-C-2175	9.7	9.7	9.7	9.7	8.1	3	0.29	183
j2701-C-2200	8.5	8.5	6	6	6.5	2	0.14	276
j2701-C-2225				5.2	5.2			153
j2701-C-2250				4.1	4.1			183
j2701-C-2275				3.2	3.2			137
j2701-C-2300				2.6	2.6			229
j2701-C-2325				2	2			230
j2701-C-2350				1.6	1.6			340
j2701-C-2375				1.3	1.3			110
j2701-C-2400	0.9	0.9	0.9	0.9	1	1	0.01	74
j2701-C-2425				0.8	0.8			109
j2701-C-2450				0.6	0.6			49
j2701-C-2475				0.5	0.5			84
j2701-C-2500				0.4	0.4			116
j2701-P-1625				5.2	5.2			3
j2701-P-1650	7.6	7.6	6.2	6.2	6.3	2	0.14	111
j2701-P-1675	7.1	7.7	7.1	7.7	7.8	4	0.3	163
j2701-P-1700				9.5	9.5			173
j2701-P-1725	10.9	10.9	10.9	10.9	11.6	2	0.22	119
j2701-P-1750	14.5	16.7	13.3	13.3	14.1	63	9.1	461
j2701-P-1775	17.5	18.4	15.3	16.3	17.1	54	9.02	242
j2701-P-1800	23.3	23.3	18.6	19.4	20.8	130	27.25	303
j2701-P-1825	30.8	30.8	23.3	24.6	25.3	101	26.19	161
j2701-P-1850	36.1	36.1	29.1	31.1	31	167	52.15	250
j2701-P-1875	40.9	40.9	36.5	37.9	38.6	64	24.52	167
j2701-P-1900	54.2	55.4	44.5	48.6	48.7	124	59.37	209
j2701-P-1925	66.2	66.2	54.4	58	61.1	59	34.08	203
j2701-P-1950	73.4	73.4	73.4	73.4	75.4	14	10.36	232
j2701-P-1975	85.6	85.6	85.6	85.6	91.2	10	8.56	212
j2701-P-2000	102.8	102.8	102.8	102.8	108.4	10	10.28	215
j2701-P-2025	121.5	121.5	121.5	121.5	126.9	10	12.15	128
j2701-P-2050				146.4	146.4			139
j2701-P-2075				166.8	166.8			114
j2701-P-2100				188.1	188.1			140
j2701-P-2125				210	210			165
j2701-P-2150				232.5	232.5			113
j2701-P-2175				255.5	255.5			56
j2701-P-2200				278.8	278.8			90
j2701-P-2225				302.5	302.5			65
j2701-P-2250	325.6	325.6	325.6	325.6	326.5	1	3.26	84
j2701-P-2275				350.6	350.6			40
j2701-P-2300				375	375			18
j2701-P-2325				399.5	399.5			12
j2701-P-2350				424.1	424.1			23
j2701-P-2375				448.8	448.8
j2701-P-2400				473.6	473.6
j2701-P-2425				498.5	498.5
j2701-P-2450				523.4	523.4
j2701-P-2475				548.4	548.4
j2701-P-2500				572.5	572.5			5
j2702-C-1600				308	308
j2702-C-1625				285.4	285.4
j2702-C-1650				263.1	263.1
j2702-C-1675				241.2	241.2
j2702-C-1700				219.6	219.6
j2702-C-1725				198.4	198.4
j2702-C-1750				177.7	177.7
j2702-C-1775				157.6	157.6
j2702-C-1800				138.3	138.3
j2702-C-1825				120.5	120.5
j2702-C-1850				105.1	105.1
j2702-C-1875				92.2	92.2
j2702-C-1900				81	81
j2702-C-1925				71.2	71.2
j2702-C-1950				62.5	62.5
j2702-C-1975				54.8	54.8
j2702-C-2000				48	48
j2702-C-2025				42.1	42.1
j2702-C-2050				36.8	36.8
j2702-C-2075				32.1	32.1
j2702-C-2100				28.1	28.1
j2702-C-2125				24.5	24.5
j2702-C-2150				21.4	21.4
j2702-C-2175				18.7	18.7
j2702-C-2200				16.3	16.3
j2702-C-2225				14.2	14.2
j2702-C-2250				12.4	12.4
j2702-C-2275				10.8	10.8
j2702-C-2300				9.4	9.4
j2702-C-2325				8.2	8.2
j2702-C-2350				7.2	7.2
j2702-C-2375				6.3	6.3
j2702-C-2400				5.5	5.5			1
j2702-C-2425				4.8	4.8			2
j2702-C-2450				4.2	4.2			1
j2702-P-1600				18.7	18.7
j2702-P-1625				21.1	21.1
j2702-P-1650				23.7	23.7
j2702-P-1675				26.7	26.7
j2702-P-1700				30	30
j2702-P-1725				33.8	33.8
j2702-P-1750				38	38
j2702-P-1775				42.9	42.9
j2702-P-1800				48.6	48.6
j2702-P-1825				55.6	55.6
j2702-P-1850				65.2	65.2
j2702-P-1875				77.2	77.2			2
j2702-P-1900				91	91			1
j2702-P-1925				106.2	106.2			3
j2702-P-1950				122.4	122.4			1
j2702-P-1975				139.7	139.7			2
j2702-P-2000				157.8	157.8
j2702-P-2025				176.8	176.8
j2702-P-2050				196.5	196.5
j2702-P-2075				216.8	216.8
j2702-P-2100				237.7	237.7			1
j2702-P-2125				259	259			1
j2702-P-2150				280.9	280.9			1
j2702-P-2175				303.1	303.1			1
j2702-P-2200				325.7	325.7			1
j2702-P-2225				348.6	348.6
j2702-P-2250				371.8	371.8
j2702-P-2275				395.2	395.2
j2702-P-2300				418.8	418.8
j2702-P-2325				442.6	442.6
j2702-P-2350				466.5	466.5
j2702-P-2375				490.6	490.6
j2702-P-2400				514.8	514.8
j2702-P-2425				539.1	539.1
j2702-P-2450				563.6	563.6
j2703-C-1575				328.3	328.3
j2703-C-1600				306.3	306.3
j2703-C-1625				284.5	284.5
j2703-C-1650				263	263
j2703-C-1675				241.8	241.8
j2703-C-1700				220.9	220.9
j2703-C-1725				200.4	200.4
j2703-C-1750				180.4	180.4
j2703-C-1775				161.1	161.1
j2703-C-1800				142.9	142.9
j2703-C-1825				127	127
j2703-C-1850				114	114
j2703-C-1875				102.8	102.8
j2703-C-1900				93	93
j2703-C-1925				84.1	84.1
j2703-C-1950				76	76
j2703-C-1975				68.8	68.8
j2703-C-2000				62.2	62.2
j2703-C-2025				56.3	56.3
j2703-C-2050				50.9	50.9
j2703-C-2075				46.1	46.1
j2703-C-2100				41.7	41.7
j2703-C-2125				37.8	37.8
j2703-C-2150				34.2	34.2
j2703-C-2175				31	31
j2703-C-2200				28.1	28.1
j2703-C-2225				25.5	25.5
j2703-C-2250				23.1	23.1
j2703-C-2275				21	21
j2703-C-2300				19	19
j2703-C-2350				15.7	15.7
j2703-C-2400				13	13			2
j2703-C-2450				10.8	10.8			3
j2703-C-2500				8.9	8.9			1
j2703-P-1575				32.8	32.8
j2703-P-1600				35.7	35.7
j2703-P-1625				38.9	38.9
j2703-P-1650				42.3	42.3
j2703-P-1675				46	46
j2703-P-1700				50	50
j2703-P-1725				54.5	54.5
j2703-P-1750				59.4	59.4
j2703-P-1775				64.9	64.9
j2703-P-1800				71.7	71.7
j2703-P-1825				80.7	80.7
j2703-P-1850				92.6	92.6			8
j2703-P-1875				106.3	106.3
j2703-P-1900				121.4	121.4			6
j2703-P-1925				137.4	137.4
j2703-P-1950				154.3	154.3			4
j2703-P-1975				172	172
j2703-P-2000				190.3	190.3			1
j2703-P-2025				209.3	209.3
j2703-P-2050				228.9	228.9			1
j2703-P-2075				248.9	248.9
j2703-P-2100				269.5	269.5
j2703-P-2125				290.5	290.5
j2703-P-2150				311.8	311.8
j2703-P-2175				333.6	333.6
j2703-P-2200				355.6	355.6
j2703-P-2225				377.9	377.9
j2703-P-2250				400.5	400.5
j2703-P-2275				423.3	423.3
j2703-P-2300				446.3	446.3
j2703-P-2350				492.9	492.9
j2703-P-2400				540.1	540.1
j2703-P-2450				587.8	587.8
j2703-P-2500				636	636
j2704-C-1575				332.9	332.9
j2704-C-1600				311.2	311.2
j2704-C-1625				289.6	289.6
j2704-C-1650				268.3	268.3
j2704-C-1675				247.3	247.3
j2704-C-1700				226.6	226.6
j2704-C-1725				206.2	206.2
j2704-C-1750				186.3	186.3
j2704-C-1775				167.1	167.1
j2704-C-1800				149.1	149.1
j2704-C-1825				133.6	133.6
j2704-C-1850				121	121
j2704-C-1875				110.2	110.2
j2704-C-1900				100.6	100.6
j2704-C-1925				91.9	91.9
j2704-C-1950				84	84
j2704-C-1975				76.8	76.8
j2704-C-2000				70.2	70.2
j2704-C-2025				64.2	64.2
j2704-C-2050				58.7	58.7
j2704-C-2075				53.8	53.8
j2704-C-2100				49.2	49.2
j2704-C-2125				45.1	45.1
j2704-C-2150				41.3	41.3
j2704-C-2200				34.7	34.7
j2704-C-2250				29.2	29.2			3
j2704-C-2300				24.7	24.7			1
j2704-C-2350				20.9	20.9			2
j2704-C-2400				17.7	17.7			3
j2704-C-2450				15	15			9
j2704-C-2500				12.8	12.8			2
j2704-P-1575				40.6	40.6			6
j2704-P-1600				43.8	43.8			4
j2704-P-1625				47.1	47.1			4
j2704-P-1650				50.7	50.7			2
j2704-P-1675				54.6	54.6
j2704-P-1700				58.8	58.8
j2704-P-1725				63.3	63.3
j2704-P-1750				68.3	68.3
j2704-P-1775				74	74
j2704-P-1800				80.9	80.9
j2704-P-1825				90.3	90.3
j2704-P-1850				102.6	102.6			4
j2704-P-1875				116.7	116.7
j2704-P-1900				132	132			4
j2704-P-1925				148.2	148.2
j2704-P-1950				165.2	165.2			4
j2704-P-1975				182.9	182.9
j2704-P-2000				201.2	201.2			1
j2704-P-2025				220.1	220.1
j2704-P-2050				239.5	239.5
j2704-P-2075				259.5	259.5
j2704-P-2100				279.8	279.8
j2704-P-2125				300.6	300.6
j2704-P-2150				321.8	321.8
j2704-P-2200				365	365
j2704-P-2250				409.4	409.4
j2704-P-2300				454.7	454.7
j2704-P-2350				500.7	500.7
j2704-P-2400				547.4	547.4
j2704-P-2450				594.7	594.7
j2704-P-2500				642.4	642.4
j2705-C-1550				356.3	356.3
j2705-C-1600				313.3	313.3
j2705-C-1650				271	271
j2705-C-1700				229.8	229.8
j2705-C-1750				189.9	189.9
j2705-C-1800				154.1	154.1
j2705-C-1850				129.1	129.1
j2705-C-1900				110.2	110.2
j2705-C-1950				94.5	94.5
j2705-C-2000				81.2	81.2
j2705-C-2050				70	70
j2705-C-2100				60.4	60.4
j2705-C-2150				52.2	52.2
j2705-C-2200				45.2	45.2
j2705-C-2250				39.3	39.3			3
j2705-C-2300				34.2	34.2			3
j2705-C-2350				29.8	29.8			6
j2705-C-2400				26	26			5
j2705-C-2450				22.8	22.8			4
j2705-P-1550				51.9	51.9			6
j2705-P-1600				58.6	58.6			6
j2705-P-1650				66.1	66.1			4
j2705-P-1700				74.6	74.6
j2705-P-1750				84.5	84.5
j2705-P-1800				98.4	98.4
j2705-P-1850				123.2	123.2			3
j2705-P-1900				154	154			5
j2705-P-1950				188.1	188.1			3
j2705-P-2000				224.5	224.5
j2705-P-2050				263	263
j2705-P-2100				303.2	303.2
j2705-P-2150				344.8	344.8
j2705-P-2200				387.6	387.6
j2705-P-2250				431.4	431.4
j2705-P-2300				476.1	476.1
j2705-P-2350				521.6	521.6
j2705-P-2400				567.6	567.6
j2705-P-2450				614.3	614.3
j2706-C-1550				373.7	373.7
j2706-C-1600				330.8	330.8
j2706-C-1650				288.7	288.7
j2706-C-1700				247.3	247.3
j2706-C-1750				207.1	207.1
j2706-C-1800				170.1	170.1
j2706-C-1850				144	144
j2706-C-1900				124.9	124.9
j2706-C-1950				109	109
j2706-C-2000				95.4	95.4
j2706-C-2050				83.7	83.7
j2706-C-2100				73.6	73.6			3
j2706-C-2150				64.8	64.8
j2706-C-2200				57.3	57.3
j2706-C-2250				50.7	50.7			1
j2706-C-2300				44.9	44.9			4
j2706-C-2350				39.9	39.9			1
j2706-C-2400				35.6	35.6			6
j2706-P-1550				62.6	62.6
j2706-P-1600				69.4	69.4
j2706-P-1650				77	77			3
j2706-P-1700				85.3	85.3
j2706-P-1750				94.8	94.8			2
j2706-P-1800				107.6	107.6			1
j2706-P-1850				131.1	131.1			1
j2706-P-1900				161.7	161.7
j2706-P-1950				195.5	195.5
j2706-P-2000				231.6	231.6
j2706-P-2050				269.6	269.6
j2706-P-2100				309.2	309.2
j2706-P-2150				350.2	350.2
j2706-P-2200				392.3	392.3
j2706-P-2250				435.5	435.5
j2706-P-2300				479.5	479.5
j2706-P-2350				524.3	524.3
j2706-P-2400				569.7	569.7
j2707-C-1550				398.1	398.1
j2707-C-1600				355.3	355.3
j2707-C-1650				313	313
j2707-C-1700				271.4	271.4
j2707-C-1750				230.6	230.6
j2707-C-1800				191.8	191.8
j2707-C-1850				161.7	161.7
j2707-C-1900				141.4	141.4
j2707-C-1950				124.8	124.8
j2707-C-2000				110.5	110.5
j2707-C-2050				98.1	98.1			2
j2707-C-2100				87.3	87.3
j2707-C-2150				77.9	77.9
j2707-C-2200				69.6	69.6
j2707-C-2250				62.4	62.4
j2707-C-2300				56	56			2
j2707-C-2350				50.4	50.4
j2707-P-1550				70.4	70.4
j2707-P-1600				77.2	77.2			3
j2707-P-1650				84.6	84.6			3
j2707-P-1700				92.6	92.6			4
j2707-P-1750				101.5	101.5			7
j2707-P-1800				112.4	112.4			4
j2707-P-1850				131.9	131.9
j2707-P-1900				161.3	161.3
j2707-P-1950				194.3	194.3
j2707-P-2000				229.7	229.7
j2707-P-2050				267	267
j2707-P-2100				305.9	305.9
j2707-P-2150				346.1	346.1
j2707-P-2200				387.5	387.5
j2707-P-2250				430	430
j2707-P-2300				473.3	473.3
j2707-P-2350				517.4	517.4
j2708-C-1600				388.7	388.7
j2708-C-1650				346.2	346.2
j2708-C-1700				304.2	304.2
j2708-C-1750				262.9	262.9
j2708-C-1800				222.6	222.6
j2708-C-1850				186.8	186.8
j2708-C-1900				163	163
j2708-C-1950				145.1	145.1
j2708-C-2000				129.9	129.9
j2708-C-2050				116.6	116.6
j2708-C-2100				104.9	104.9
j2708-C-2150				94.7	94.7
j2708-C-2200				85.6	85.6
j2708-C-2250				77.5	77.5
j2708-C-2300				70.4	70.4			1
j2708-C-2350				64	64			4
j2708-C-2400				58.3	58.3			3
j2708-P-1600				85.5	85.5			5
j2708-P-1650				92.7	92.7			5
j2708-P-1700				100.3	100.3			3
j2708-P-1750				108.6	108.6			2
j2708-P-1800				118	118			1
j2708-P-1850				131.8	131.8
j2708-P-1900				157.5	157.5
j2708-P-1950				189.2	189.2
j2708-P-2000				223.6	223.6
j2708-P-2050				260	260
j2708-P-2100				297.9	297.9
j2708-P-2150				337.3	337.3
j2708-P-2200				377.8	377.8
j2708-P-2250				419.4	419.4
j2708-P-2300				462	462
j2708-P-2350				505.3	505.3
j2708-P-2400				549.3	549.3
j2709-C-1600				399.3	399.3
j2709-C-1650				356.9	356.9
j2709-C-1700				314.9	314.9
j2709-C-1750				273.3	273.3
j2709-C-1800				232.8	232.8
j2709-C-1850				196.7	196.7
j2709-C-1900				173	173
j2709-C-1950				155.4	155.4
j2709-C-2000				140.4	140.4
j2709-C-2050				127.3	127.3
j2709-C-2100				115.6	115.6
j2709-C-2150				105.3	105.3
j2709-C-2200				96.1	96.1
j2709-C-2250				87.9	87.9
j2709-P-1600				96	96
j2709-P-1650				103.1	103.1			4
j2709-P-1700				110.7	110.7
j2709-P-1750				118.7	118.7
j2709-P-1800				127.8	127.8
j2709-P-1850				141.2	141.2
j2709-P-1900				167.1	167.1
j2709-P-1950				199.1	199.1
j2709-P-2000				233.6	233.6
j2709-P-2050				270	270
j2709-P-2100				308	308
j2709-P-2150				347.2	347.2
j2709-P-2200				387.6	387.6
j2709-P-2250				429	429
j2710-C-1600				407.6	407.6
j2710-C-1650				365.2	365.2
j2710-C-1700				323	323
j2710-C-1750				281.3	281.3
j2710-C-1800				240.6	240.6
j2710-C-1850				204.5	204.5
j2710-C-1900				181.2	181.2
j2710-C-1950				164	164
j2710-C-2000				149.3	149.3
j2710-C-2050				136.3	136.3
j2710-C-2100				124.7	124.7
j2710-C-2150				114.4	114.4
j2710-P-1600				105.5	105.5
j2710-P-1650				112.6	112.6
j2710-P-1700				120	120
j2710-P-1750				127.8	127.8
j2710-P-1800				136.6	136.6
j2710-P-1850				150	150
j2710-P-1900				176.3	176.3
j2710-P-1950				208.6	208.6
j2710-P-2000				243.3	243.3
j2710-P-2050				279.9	279.9
j2710-P-2100				317.9	317.9
j2710-P-2150				357.1	357.1

相关资讯: