大连商品交易所03月23日焦煤期权收盘行情

发布时间：2026年03月23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
jm2605-C-1000	166.5	294.4	166.5	260.2	254.9	12	16.55	33
jm2605-C-1020	204.1	204.1	204.1	204.1	236.7	1	1.22	35
jm2605-C-1040	155.8	238.5	155.8	238.5	218.9	15	17.71	148
jm2605-C-1060	152.9	243.8	152.9	243.8	201.7	5	5.91	173
jm2605-C-1080	112	229.9	112	225	185.1	185	233.6	1,176
jm2605-C-1100	100.8	217.1	100.8	210	169.2	646	683.49	904
jm2605-C-1120	88	198.4	88	193.2	154.1	714	702.31	893
jm2605-C-1140	79.1	196.4	79.1	178	139.9	734	647.12	657
jm2605-C-1160	70.5	175	67.6	168.1	126.9	1,402	1,070.59	2,426
jm2605-C-1180	65.2	164	60.5	151.5	115	1,656	1,063.41	2,966
jm2605-C-1200	58.7	152.8	55.3	146.3	104.8	27,283	16,800.41	15,028
jm2605-C-1220	53	164	49.3	140.2	96.5	4,126	2,303.53	1,825
jm2605-C-1240	47.2	134.4	45.7	120	89.8	4,552	2,330.39	1,213
jm2605-C-1260	42	130	40.6	120	84.5	6,637	3,456.3	2,601
jm2605-C-1280	38.8	124.4	37.7	116	80	5,035	2,666.84	1,474
jm2605-C-1300	38	113.7	34.4	106.8	76	48,666	23,041.79	12,553
jm2605-C-1320	33.7	109.6	32.7	100.6	72.5	8,174	3,281.19	2,989
jm2605-C-1340	30	101.8	29.7	92	69.3	120,820	51,523.87	24,771
jm2605-C-1360	28.5	94.2	26.7	88.2	66.4	16,321	6,055.25	8,662
jm2605-C-1380	26	90.1	24.5	83.5	63.8	80,448	32,284.63	17,906
jm2605-C-940				311.8	311.8			3
jm2605-C-950				302.2	302.2			1
jm2605-C-960				292.6	292.6
jm2605-C-970				283	283
jm2605-C-980				273.6	273.6			10
jm2605-C-990				264.2	264.2			12
jm2605-P-1000	4.5	5.4	3.5	4	4.6	5,222	135.97	4,971
jm2605-P-1020	6.8	6.8	4.4	5.2	6.4	1,220	40.96	2,332
jm2605-P-1040	9.2	9.6	6.5	6.8	8.6	2,868	129.59	2,897
jm2605-P-1060	11.9	13.2	8.8	9.1	11.3	1,198	73.63	1,742
jm2605-P-1080	17	18.6	10.3	13	14.7	2,038	166.11	1,508
jm2605-P-1100	23.7	25.9	14.5	15.8	18.8	12,444	1,357.12	4,293
jm2605-P-1120	33.3	34.2	19	21.3	23.7	2,167	314.29	1,347
jm2605-P-1140	43.7	43.7	23.3	26.1	29.6	2,075	378.61	1,010
jm2605-P-1160	51.4	56.2	30.2	33.3	36.4	2,932	685.38	1,855
jm2605-P-1180	73.4	73.4	38	42	44.6	2,884	837.76	2,578
jm2605-P-1200	82	82	48	50.4	54.4	5,916	1,999.9	3,056
jm2605-P-1220	96.3	96.7	56.9	58.9	66	1,912	796.83	769
jm2605-P-1240	113.1	113.1	65.1	72.4	79.4	1,323	635.2	638
jm2605-P-1260	127	127	58	85.7	94	1,307	709.38	840
jm2605-P-1280	134.2	134.2	91.1	97	109.5	921	537.48	929
jm2605-P-1300	119.8	123.5	100	109	125.5	277	187.24	198
jm2605-P-1320	127.5	127.5	120.9	120.9	142	34	25.2	145
jm2605-P-1340	133	133	132.8	132.8	158.8	3	2.39	107
jm2605-P-1360	188.5	188.5	152	152	175.9	80	89.62	189
jm2605-P-1380	206.2	207.6	163.7	166.3	193.2	94	110.55	142
jm2605-P-940	1.8	2.2	1.8	2	1.5	1,286	14.86	1,181
jm2605-P-950	2.4	2.7	1.8	2.3	1.9	672	9.11	1,113
jm2605-P-960	2.6	3.1	1.7	2.4	2.3	238	3.38	255
jm2605-P-970	3	3.6	1.9	3.6	2.8	187	3.01	460
jm2605-P-980	3.6	4.1	2.4	3.1	3.3	292	5.62	827
jm2605-P-990	4.2	4.2	2.8	3.8	3.9	152	3.21	502
jm2606-C-1000				308.2	308.2
jm2606-C-1020				291	291
jm2606-C-1040				274.3	274.3
jm2606-C-1060				258.2	258.2
jm2606-C-1080				242.6	242.6			1
jm2606-C-1100				227.7	227.7			1
jm2606-C-1120	186.4	238.2	186.4	238.2	213.4	47	57.68	55
jm2606-C-1140	142.2	233.2	142.2	233.1	199.9	117	138.77	99
jm2606-C-1160	127.3	235	127.3	235	187	101	111.17	51
jm2606-C-1180	121.7	203.8	121.5	203.8	174.9	152	151.66	80
jm2606-C-1200	116.2	219	116.2	186	163.6	164	148.73	245
jm2606-C-1220	88	199.4	88	184	153	647	535.2	953
jm2606-C-1240	82.3	194.4	82.3	194.4	143.2	248	184.69	145
jm2606-C-1260	75.7	200.4	75.7	164.4	134.2	228	171.57	83
jm2606-C-1280	75.3	162.2	75.3	162.2	126	259	171.4	225
jm2606-C-1300	63.7	170	63.7	153	118.6	274	179.76	168
jm2606-C-1320	65.7	187.6	65.7	134.9	112.1	300	204.46	185
jm2606-C-1340	54.2	156.5	54.2	138	106.4	436	279.03	244
jm2606-C-1360	53.5	169.9	52.3	154.3	101.7	1,635	989.34	953
jm2606-C-1380	86	139.4	84.3	110	98	149	91.72	76
jm2606-C-1400	75.4	150	75.4	113.9	95.3	276	158.6	108
jm2606-C-1420	43.7	133.2	43.4	129.5	94	552	312.83	342
jm2606-C-960	325.5	326	325.5	326	343.9	11	21.49	11
jm2606-C-970				334.8	334.8
jm2606-C-980				325.9	325.9
jm2606-C-990				317	317
jm2606-P-1000	9.2	12.7	7.9	12.7	10.8	11	0.67	14
jm2606-P-1020				13.5	13.5			2
jm2606-P-1040	18.2	18.8	14.7	17.9	16.8	323	31.95	146
jm2606-P-1060	23.2	23.6	18	23.6	20.6	329	41.12	188
jm2606-P-1080	28.2	28.5	23.2	28.5	25.1	358	55.33	182
jm2606-P-1100	37.4	37.4	28.8	28.8	30.1	364	69.16	226
jm2606-P-1120	46.1	46.1	35.4	40.1	35.8	373	85.16	211
jm2606-P-1140	47.7	49.3	42.6	46	42.2	405	109.58	257
jm2606-P-1160	65.2	65.2	49.7	51.6	49.3	412	132.28	224
jm2606-P-1180	75.2	75.2	58.2	67.8	57.2	377	142.46	148
jm2606-P-1200	84.5	84.5	68.6	68.6	65.8	400	172.65	144
jm2606-P-1220	90.3	90.3	76.7	78.4	75.2	398	197.79	159
jm2606-P-1240	114.3	114.3	87.5	91.3	85.3	435	245.86	113
jm2606-P-1260	127.9	127.9	97.2	99.2	96.3	512	322.28	194
jm2606-P-1280	141.5	141.6	101.8	111.6	108.1	616	437.13	176
jm2606-P-1300	123.8	124.3	123.8	123.8	120.6	40	29.74	21
jm2606-P-1320	136.1	136.3	130	130	134.1	24	19.46	21
jm2606-P-1340	148.9	148.9	148.9	148.9	148.4	10	8.93	11
jm2606-P-1360	160.3	160.3	160.3	160.3	163.6	10	9.62	11
jm2606-P-1380	173.9	176	169.8	176	179.8	42	44.13	19
jm2606-P-1400	188	190.1	183.9	190.1	197.2	30	33.72	20
jm2606-P-1420	202.4	204.6	198.2	204.6	215.8	33	40.2	20
jm2606-P-960	5.1	8.8	5.1	8	6.5	37	1.42	50
jm2606-P-970				7.4	7.4			16
jm2606-P-980				8.4	8.4			12
jm2606-P-990	7.4	9.5	7.4	9.5	9.5	11	0.56	8
jm2607-C-1000				322.4	322.4
jm2607-C-1020				306.3	306.3			1
jm2607-C-1040				290.7	290.7
jm2607-C-1060				275.6	275.6
jm2607-C-1080				261.1	261.1
jm2607-C-1100				247.2	247.2			1
jm2607-C-1120				234	234			1
jm2607-C-1140				221.3	221.3			1
jm2607-C-1160				209.4	209.4			1
jm2607-C-1180				198	198			1
jm2607-C-1200				187.4	187.4			1
jm2607-C-1220				177.5	177.5			2
jm2607-C-1240				168.2	168.2			2
jm2607-C-1260				159.7	159.7			2
jm2607-C-1280	112.8	118.5	110.3	111.6	151.9	5	3.39	4
jm2607-C-1300				144.9	144.9			2
jm2607-C-1320				138.7	138.7			1
jm2607-C-1340				133.4	133.4			2
jm2607-C-1360	67.3	82.1	67.3	82.1	128.9	3	1.37	1
jm2607-C-1380	63.4	102.8	63.4	102.8	125.5	6	2.86	3
jm2607-C-1400	59.9	152.6	59.9	130	123.2	21	12.55	10
jm2607-C-980				339	339
jm2607-C-990				330.6	330.6
jm2607-P-1000				19.2	19.2			3
jm2607-P-1020				23.1	23.1			8
jm2607-P-1040				27.4	27.4			8
jm2607-P-1060				32.3	32.3			6
jm2607-P-1080				37.8	37.8			3
jm2607-P-1100				43.8	43.8			2
jm2607-P-1120				50.5	50.5			3
jm2607-P-1140				57.8	57.8			2
jm2607-P-1160				65.8	65.8			2
jm2607-P-1180				74.4	74.4
jm2607-P-1200				83.7	83.7			4
jm2607-P-1220				93.7	93.7			1
jm2607-P-1240				104.4	104.4			4
jm2607-P-1260				115.9	115.9
jm2607-P-1280				128	128			4
jm2607-P-1300				141	141
jm2607-P-1320				154.7	154.7			3
jm2607-P-1340				169.3	169.3
jm2607-P-1360				184.8	184.8			3
jm2607-P-1380				201.3	201.3			1
jm2607-P-1400				219	219			3
jm2607-P-980				15.9	15.9			2
jm2607-P-990				17.5	17.5			2
jm2608-C-1000				355.4	355.4
jm2608-C-1020				339.8	339.8
jm2608-C-1040				324.7	324.7
jm2608-C-1060				310.1	310.1			1
jm2608-C-1080				296.1	296.1			1
jm2608-C-1100				282.6	282.6
jm2608-C-1120				269.6	269.6			1
jm2608-C-1140				257.2	257.2
jm2608-C-1160				245.4	245.4			1
jm2608-C-1180				234.1	234.1
jm2608-C-1200				223.5	223.5			1
jm2608-C-1220				213.5	213.5
jm2608-C-1240				204.1	204.1			3
jm2608-C-1260				195.4	195.4
jm2608-C-1280				187.3	187.3			6
jm2608-C-1300				180	180
jm2608-C-1320				173.3	173.3			7
jm2608-C-1340				167.4	167.4			1
jm2608-C-1360				162.3	162.3			7
jm2608-C-1380				158.1	158.1			1
jm2608-C-1400				154.9	154.9			8
jm2608-C-1440				152.2	152.2			6
jm2608-P-1000				26.1	26.1			37
jm2608-P-1020				30.5	30.5			2
jm2608-P-1040				35.3	35.3			28
jm2608-P-1060				40.7	40.7			3
jm2608-P-1080				46.5	46.5			30
jm2608-P-1100				52.9	52.9			2
jm2608-P-1120				59.9	59.9			14
jm2608-P-1140				67.4	67.4			2
jm2608-P-1160				75.5	75.5			5
jm2608-P-1180				84.2	84.2			1
jm2608-P-1200				93.5	93.5			3
jm2608-P-1220				103.5	103.5
jm2608-P-1240				114	114			2
jm2608-P-1260				125.2	125.2
jm2608-P-1280				137.1	137.1			3
jm2608-P-1300				149.6	149.6
jm2608-P-1320				162.9	162.9			3
jm2608-P-1340				176.9	176.9			1
jm2608-P-1360				191.7	191.7			3
jm2608-P-1380				207.5	207.5			1
jm2608-P-1400				224.2	224.2			4
jm2608-P-1440				261.3	261.3			1
jm2609-C-1000	380	380	380	380	379	1	2.28	4
jm2609-C-1040				344.7	344.7
jm2609-C-1080				311.6	311.6			1
jm2609-C-1120				279.8	279.8			2
jm2609-C-1160	260	260	260	260	249.4	3	4.62	4
jm2609-C-1200				220.7	220.7			11
jm2609-C-1240				193.6	193.6			20
jm2609-C-1280	159	224.4	154.6	221.6	174.7	9	10.22	56
jm2609-C-1320	160.9	169	146.1	161.2	159.5	15	13.78	70
jm2609-C-1360	129	207.3	100.2	207.2	146	49	48.53	81
jm2609-C-1400	153.9	198	135.7	198	134.2	37	36.66	128
jm2609-C-1440	95.2	188	94.6	188	123.6	936	771.6	1,933
jm2609-P-1000	15	23	15	18.1	19.6	23	2.55	44
jm2609-P-1040	32.9	32.9	32.9	32.9	25.1	1	0.2	56
jm2609-P-1080	19.4	51.8	19.4	29.3	31.9	14	2.51	26
jm2609-P-1120	44.4	52	31	52	39.9	30	6.62	58
jm2609-P-1160				49.4	49.4			23
jm2609-P-1200	77.3	77.3	65.2	70	60.4	64	29.47	68
jm2609-P-1240	74.4	74.4	74.4	74.4	73.2	2	0.89	13
jm2609-P-1280	192.7	192.7	100	100	94.1	2	1.76	16
jm2609-P-1320	119.7	124.1	119.7	123.3	118.7	3	2.2	14
jm2609-P-1360	178.1	178.1	178.1	178.1	145.1	1	1.07	10
jm2609-P-1400				173	173			12
jm2609-P-1440				202.2	202.2			8
jm2610-C-1000				401.4	401.4
jm2610-C-1040				367.6	367.6
jm2610-C-1080				335	335			2
jm2610-C-1120				303.5	303.5			1
jm2610-C-1160				273.4	273.4
jm2610-C-1200				244.7	244.7
jm2610-C-1240				217.6	217.6
jm2610-C-1280				195.3	195.3			1
jm2610-C-1320				180.3	180.3			3
jm2610-C-1360				167	167			6
jm2610-C-1400	152	166.7	147.6	166.7	155.2	11	10.28	9
jm2610-C-1440	138.8	152	138.8	152	144.5	3	2.59	10
jm2610-C-1480	140.5	140.5	140.5	140.5	135	1	0.84	2
jm2610-P-1000				24.3	24.3			2
jm2610-P-1040				30.4	30.4			15
jm2610-P-1080	35.9	35.9	35.9	35.9	37.6	1	0.22	20
jm2610-P-1120				46	46			7
jm2610-P-1160	62.4	62.4	62.4	62.4	55.7	1	0.37	5
jm2610-P-1200	61.8	61.8	61.8	61.8	66.8	1	0.37	3
jm2610-P-1240	79.3	79.3	79.3	79.3	79.4	1	0.48	7
jm2610-P-1280				96.9	96.9			2
jm2610-P-1320				121.7	121.7			1
jm2610-P-1360				148.2	148.2			2
jm2610-P-1400	177.6	177.6	177.6	177.6	176.1	1	1.07	3
jm2610-P-1440	203.7	203.7	203.7	203.7	205.2	1	1.22	3
jm2610-P-1480	231.1	231.1	231.1	231.1	235.4	1	1.39	2
jm2611-C-1040				394.3	394.3			1
jm2611-C-1080				362.1	362.1
jm2611-C-1120				331.1	331.1			2
jm2611-C-1160				301.2	301.2
jm2611-C-1200				272.7	272.7			1
jm2611-C-1240				245.5	245.5			2
jm2611-C-1280				219.7	219.7			7
jm2611-C-1320				204.2	204.2			6
jm2611-C-1360				191.1	191.1			5
jm2611-C-1400				179.4	179.4			11
jm2611-C-1440	167.1	179.8	167.1	179.8	168.9	3	3.08	10
jm2611-C-1480	151.5	153.2	151.5	153.2	159.4	2	1.83	9
jm2611-C-1520				150.7	150.7			1
jm2611-P-1040				37	37			7
jm2611-P-1080				44.7	44.7			16
jm2611-P-1120				53.4	53.4			7
jm2611-P-1160				63.3	63.3			4
jm2611-P-1200				74.5	74.5			6
jm2611-P-1240				87	87			6
jm2611-P-1280				101	101
jm2611-P-1320	132.1	132.1	122	122	125.2	2	1.52	13
jm2611-P-1360				151.9	151.9			12
jm2611-P-1400	178.7	178.7	178.7	178.7	180	1	1.07	8
jm2611-P-1440	204.2	204.2	204.2	204.2	209.1	1	1.23	5
jm2611-P-1480	231.1	231.1	231.1	231.1	239.3	1	1.39	7
jm2611-P-1520	259	259	259	259	270.4	1	1.55	2
jm2612-C-1040				390.8	390.8			3
jm2612-C-1080				357.3	357.3			9
jm2612-C-1120				325.4	325.4			7
jm2612-C-1160				295.1	295.1			8
jm2612-C-1200	287.7	287.7	287.7	287.7	266.6	1	1.73	11
jm2612-C-1240	262	262	262	262	239.8	1	1.57	9
jm2612-C-1280				214.9	214.9			10
jm2612-C-1320				191.9	191.9			12
jm2612-C-1360				170.6	170.6			11
jm2612-C-1400				151.2	151.2			23
jm2612-C-1440				133.7	133.7			23
jm2612-C-1480	160	170	160	170	117.7	2	1.98	28
jm2612-C-1520				103.3	103.3			19
jm2612-P-1040	27.4	27.4	23.7	24.3	17.7	4	0.61	20
jm2612-P-1080	38.4	42.9	32.8	36.7	24.1	7	1.57	126
jm2612-P-1120	47.9	47.9	47.4	47.4	32	3	0.86	64
jm2612-P-1160	52.6	54.8	52.6	54.8	41.5	2	0.64	26
jm2612-P-1200	72.9	81.8	72.9	74.3	52.7	5	2.27	18
jm2612-P-1240	90.2	90.2	82.1	82.1	65.6	2	1.03	23
jm2612-P-1280				80.4	80.4			21
jm2612-P-1320				97.1	97.1			8
jm2612-P-1360				115.6	115.6			3
jm2612-P-1400				135.9	135.9			2
jm2612-P-1440				158	158			2
jm2612-P-1480				200	200			3
jm2612-P-1520				241.2	241.2
jm2701-C-1160				434.5	434.5
jm2701-C-1200				401.8	401.8
jm2701-C-1240				370.5	370.5
jm2701-C-1280				340.7	340.7
jm2701-C-1320				312.4	312.4
jm2701-C-1360	298.3	298.3	298.3	298.3	285.6	1	1.79	11
jm2701-C-1400	273.2	273.2	273.2	273.2	260.4	1	1.64	12
jm2701-C-1440				236.8	236.8			8
jm2701-C-1480				214.7	214.7			13
jm2701-C-1520	200	200	200	200	194.3	1	1.2	16
jm2701-C-1560				175.3	175.3			12
jm2701-C-1600	140	140	131.5	131.5	157.8	2	1.63	31
jm2701-C-1640	158.8	184.8	158.8	180.8	141.8	9	9.28	216
jm2701-C-1680	158.8	158.8	158.8	158.8	127.2	1	0.95	6
jm2701-P-1160	26.4	99.7	9	27.6	24.5	10	1.83	64
jm2701-P-1200	23.1	23.1	23.1	23.1	31.7	1	0.14	39
jm2701-P-1240	31	31	31	31	40.2	1	0.19	38
jm2701-P-1280				50	50			22
jm2701-P-1320				61.4	61.4			21
jm2701-P-1360				74.3	74.3			1,948
jm2701-P-1400	83.3	111	83.1	111	88.8	4	2.33	26
jm2701-P-1440				104.9	104.9			2
jm2701-P-1480				122.5	122.5			1
jm2701-P-1520				141.7	141.7			1
jm2701-P-1560				162.4	162.4			1
jm2701-P-1600				184.6	184.6			1
jm2701-P-1640				227.8	227.8
jm2701-P-1680				270	270
jm2702-C-1200				410.2	410.2
jm2702-C-1240				379.5	379.5
jm2702-C-1280				350.3	350.3
jm2702-C-1320				322.6	322.6
jm2702-C-1360				296.3	296.3			3
jm2702-C-1400				271.6	271.6			5
jm2702-C-1440				248.3	248.3			5
jm2702-C-1480				226.5	226.5			9
jm2702-C-1520				206.3	206.3			8
jm2702-C-1560				187.4	187.4			4
jm2702-C-1600				169.9	169.9			12
jm2702-C-1640				153.9	153.9			19
jm2702-C-1680				139.1	139.1			19
jm2702-P-1200	31.7	31.7	31.7	31.7	36.9	1	0.19	7
jm2702-P-1240				46	46			4
jm2702-P-1280				56.5	56.5			3
jm2702-P-1320				68.4	68.4			3
jm2702-P-1360				81.8	81.8			3
jm2702-P-1400				96.7	96.7			1
jm2702-P-1440				113.1	113.1			1
jm2702-P-1480				131	131			1
jm2702-P-1520				150.3	150.3
jm2702-P-1560				171.1	171.1
jm2702-P-1600				193.2	193.2
jm2702-P-1640				235.7	235.7
jm2702-P-1680				279	279
jm2703-C-1280				368.2	368.2
jm2703-C-1320				340.7	340.7
jm2703-C-1360				314.7	314.7
jm2703-C-1400				290	290			1
jm2703-C-1440				266.8	266.8			1
jm2703-C-1480				245	245			1
jm2703-C-1520				224.6	224.6			2
jm2703-C-1560				205.5	205.5			1
jm2703-C-1600				187.8	187.8			3
jm2703-C-1640				184.1	184.1			8
jm2703-C-1680				168.9	168.9			6
jm2703-P-1280	65.5	65.5	65.5	65.5	61.3	1	0.39	35
jm2703-P-1320				73.5	73.5			24
jm2703-P-1360				87	87			8
jm2703-P-1400				102	102			1
jm2703-P-1440				118.4	118.4
jm2703-P-1480				136.2	136.2
jm2703-P-1520				155.3	155.3
jm2703-P-1560				175.8	175.8
jm2703-P-1600				197.7	197.7
jm2703-P-1640				233.6	233.6
jm2703-P-1680				278.3	278.3

相关资讯: