大连商品交易所01月27日焦煤期权收盘行情

发布时间：2026年01月27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
jm2604-C-1000	112	113.4	81.1	93	96.5	14	8.34	50
jm2604-C-1020	104	105.2	76.8	79	84.9	77	39.82	98
jm2604-C-1040	95.8	95.8	67.2	70	74.8	100	43.82	97
jm2604-C-1060	82.3	84	59	62	66	234	91.26	163
jm2604-C-1080	76	76	53.4	56.6	58.6	375	133.64	406
jm2604-C-1100	65	68.4	46.6	47.2	52.3	559	183.77	392
jm2604-C-1120	55.9	63	42	44.7	47	254	72.12	294
jm2604-C-1140	54.8	56.3	38	39	42.5	480	125.11	566
jm2604-C-1160	49.6	49.6	34.8	35.8	38.6	235	56.12	259
jm2604-C-1180	45	45	31.6	32.2	35.3	324	69.81	333
jm2604-C-1200	44.9	45	28.7	30.6	32.4	4,402	890.43	3,187
jm2604-C-1220	37.2	37.2	26.5	27.6	29.9	237	44.18	212
jm2604-C-1240	35.1	35.1	24.1	25	27.7	417	67.16	255
jm2604-C-1260	33.2	33.2	22	22.8	25.7	419	64.11	347
jm2604-C-1280	33	33.6	20.1	21.3	23.9	13,177	1,899.94	8,304
jm2604-C-930				147.5	147.5			1
jm2604-C-940				139.3	139.3
jm2604-C-950				131.4	131.4
jm2604-C-960				123.8	123.8
jm2604-C-970				116.5	116.5
jm2604-C-980				109.5	109.5
jm2604-C-990	115.2	115.2	115.2	115.2	102.8	2	1.31	19
jm2604-P-1000	21	35.8	20.8	32.4	28.1	5,482	950.37	1,599
jm2604-P-1020	29.1	45.1	28.1	41.8	36.5	353	77.7	308
jm2604-P-1040	37.8	56.7	37.2	51.6	46.3	546	154.82	473
jm2604-P-1060	48	68.2	47.1	64.3	57.5	348	120.02	392
jm2604-P-1080	59.6	81.9	58.6	79.6	70.1	193	78.57	258
jm2604-P-1100	71.9	95.8	71.1	92.6	83.8	312	152.12	271
jm2604-P-1120	85.8	110.6	85.7	107.3	98.4	206	118.38	207
jm2604-P-1140	100.4	126.1	100.4	124.4	113.9	47	31.66	171
jm2604-P-1160	115.4	143.8	115.4	139	130	255	195.82	194
jm2604-P-1180	139.3	159.8	138.5	155.6	146.7	217	187.48	207
jm2604-P-1200				163.8	163.8			89
jm2604-P-1220				181.2	181.2			108
jm2604-P-1240				198.9	198.9
jm2604-P-1260				216.9	216.9			1
jm2604-P-1280				235.1	235.1			4
jm2604-P-930	7	11.7	6.5	10	9.2	539	27.7	365
jm2604-P-940	9	13.5	9	12.1	11.1	250	17.19	165
jm2604-P-950	12.8	15.3	12.8	15.3	13.1	40	3.39	100
jm2604-P-960	12.4	19	10.8	17.8	15.5	167	15.79	379
jm2604-P-970	12.6	22.3	12.6	21.1	18.2	232	24.67	309
jm2604-P-980	15	26.7	15	24.8	21.2	148	18.44	433
jm2604-P-990	17.6	30.8	17.3	27.8	24.5	970	139.41	1,639
jm2605-C-1000	164.4	164.4	142.1	145	154.9	12	10.48	14
jm2605-C-1020				141.5	141.5			1
jm2605-C-1040	138.7	138.7	131.6	131.6	129.2	5	3.99	36
jm2605-C-1060	120	120	120	120	118	1	0.72	20
jm2605-C-1080	121.8	121.8	98.5	99.5	107.9	61	40.13	300
jm2605-C-1100	113.6	113.6	89.8	91.1	98.7	102	59.35	227
jm2605-C-1120	108	108	82.5	85.5	90.3	199	103.11	737
jm2605-C-1140	99.1	100.9	75	76.6	82.8	302	151.43	414
jm2605-C-1160	88.6	106.6	68	70	75.9	443	204.79	756
jm2605-C-1180	84.1	85.6	63.2	64.7	69.7	181	74.83	466
jm2605-C-1200	80.6	82	58.2	60	64.1	3,428	1,339.1	3,479
jm2605-C-1220	73	73	53.1	54	59	143	51.91	369
jm2605-C-1240	66.8	66.8	48.1	50.2	54.3	193	62.77	416
jm2605-C-1260	61.4	61.4	45.3	46.2	50.1	244	72.69	420
jm2605-C-1280	57	58.5	40.8	43.1	46.2	215	57.38	251
jm2605-C-1300	55	63	38	40	42.7	1,352	356.49	2,526
jm2605-C-1320	48.5	48.5	35	36.9	39.5	358	83.14	472
jm2605-C-1340	48.7	49.5	32.7	34.7	36.6	4,143	920.32	6,260
jm2605-C-980				169.3	169.3
jm2605-C-990				162	162
jm2605-P-1000	22.1	31.6	22.1	29	25.7	1,258	195.86	786
jm2605-P-1020	28.5	38.3	28.2	38	32.3	538	106.8	363
jm2605-P-1040	35.5	48.5	34.7	45	40	1,045	259.03	1,026
jm2605-P-1060	43.5	56.6	42.7	55.6	48.7	254	71.6	366
jm2605-P-1080	52.3	67.5	51.7	64.3	58.5	381	132.1	419
jm2605-P-1100	62.5	80.1	61.4	76.2	69.3	581	244.75	595
jm2605-P-1120	73	92.6	71.9	87.5	80.9	784	380.8	923
jm2605-P-1140	83	104.9	83	100	93.3	379	213.61	569
jm2605-P-1160	109	117.5	95.4	116	106.4	224	141.19	574
jm2605-P-1180	108.7	131.3	108.7	131.3	120.1	74	51.68	302
jm2605-P-1200	121.8	143.7	121.7	143.7	134.4	137	104.22	357
jm2605-P-1220	135.8	157.2	135.8	156.2	149.3	36	33.07	273
jm2605-P-1240	150.4	175.4	150.4	175.4	164.5	38	38.54	287
jm2605-P-1260				180.3	180.3			240
jm2605-P-1280				196.4	196.4			181
jm2605-P-1300	220	223.1	220	223.1	212.8	3	3.94	4
jm2605-P-1320				229.5	229.5
jm2605-P-1340				246.6	246.6			1
jm2605-P-980	16.9	24.3	16.9	23.2	20.2	220	26.9	195
jm2605-P-990	20.7	28.8	20.2	26.3	22.8	141	18.78	91
jm2606-C-1000				173.7	173.7
jm2606-C-1020				160.9	160.9
jm2606-C-1040				149.2	149.2
jm2606-C-1060				138.4	138.4
jm2606-C-1080				128.7	128.7
jm2606-C-1100				119.8	119.8
jm2606-C-1120				111.6	111.6
jm2606-C-1140				104.2	104.2
jm2606-C-1160				97.4	97.4
jm2606-C-1180				91.2	91.2
jm2606-C-1200				85.4	85.4
jm2606-C-1220				80.2	80.2
jm2606-C-1240				75.3	75.3
jm2606-C-1260				70.8	70.8
jm2606-C-1280				66.6	66.6
jm2606-C-1300				62.8	62.8			12
jm2606-C-1320				59.2	59.2			2
jm2606-C-1340				55.9	55.9			3
jm2606-C-1360				52.8	52.8			3
jm2606-C-990				180.5	180.5
jm2606-P-1000				34.2	34.2
jm2606-P-1020				41.4	41.4
jm2606-P-1040				49.6	49.6
jm2606-P-1060				58.8	58.8
jm2606-P-1080				68.9	68.9
jm2606-P-1100				79.9	79.9
jm2606-P-1120				91.7	91.7			1
jm2606-P-1140				104.2	104.2
jm2606-P-1160				117.4	117.4
jm2606-P-1180				131	131
jm2606-P-1200				145.2	145.2
jm2606-P-1220				159.9	159.9
jm2606-P-1240				174.9	174.9
jm2606-P-1260				190.4	190.4
jm2606-P-1280				206.2	206.2
jm2606-P-1300				222.2	222.2
jm2606-P-1320				238.6	238.6
jm2606-P-1340				255.2	255.2
jm2606-P-1360				272.1	272.1
jm2606-P-990				31	31
jm2607-C-1000				197.8	197.8
jm2607-C-1040				172.6	172.6
jm2607-C-1080				151.2	151.2
jm2607-C-1120				133.4	133.4
jm2607-C-1160				118.5	118.5
jm2607-C-1200				105.8	105.8
jm2607-C-1240				95	95
jm2607-C-1280				85.6	85.6			1
jm2607-C-1320				77.5	77.5			1
jm2607-C-1360				70.4	70.4			3
jm2607-C-1400				64.1	64.1			4
jm2607-P-1000				36.1	36.1
jm2607-P-1040				50.7	50.7			1
jm2607-P-1080				69.1	69.1			2
jm2607-P-1120				91.1	91.1			2
jm2607-P-1160				116	116			2
jm2607-P-1200				143.1	143.1			4
jm2607-P-1240				172.1	172.1			4
jm2607-P-1280				202.6	202.6			4
jm2607-P-1320				234.3	234.3			3
jm2607-P-1360				267	267			3
jm2607-P-1400				300.6	300.6			3
jm2608-C-1000				234.8	234.8
jm2608-C-1040				207.3	207.3
jm2608-C-1080				182.3	182.3
jm2608-C-1120				160	160
jm2608-C-1160				140.1	140.1
jm2608-C-1200				122.8	122.8
jm2608-C-1240				107.9	107.9			2
jm2608-C-1280				95.3	95.3			3
jm2608-C-1320				84.9	84.9			3
jm2608-C-1360				76.5	76.5			3
jm2608-C-1400				70.3	70.3			2
jm2608-P-1000				34.3	34.3			1
jm2608-P-1040				46.7	46.7
jm2608-P-1080				61.5	61.5			1
jm2608-P-1120				78.9	78.9
jm2608-P-1160				98.9	98.9			1
jm2608-P-1200				121.4	121.4			1
jm2608-P-1240				146.2	146.2			1
jm2608-P-1280				173.4	173.4			2
jm2608-P-1320				202.7	202.7			2
jm2608-P-1360				234.2	234.2			2
jm2608-P-1400				267.7	267.7			2
jm2609-C-1040				218.9	218.9
jm2609-C-1080				194.6	194.6			1
jm2609-C-1120				172.8	172.8			1
jm2609-C-1160	151.2	151.2	151.2	151.2	153.3	1	0.91	3
jm2609-C-1200	134	135.5	133.6	135.5	136.2	3	2.42	6
jm2609-C-1240	120.6	121.7	119	119	121.4	4	2.89	6
jm2609-C-1280	109	109.2	108.3	109.2	108.7	3	1.96	33
jm2609-C-1320	98.7	98.8	97.6	98.8	98.1	3	1.77	8
jm2609-C-1360	93	93	85.6	85.6	89.6	7	3.72	28
jm2609-C-1400	81.6	81.6	81.6	81.6	83.2	1	0.49	70
jm2609-C-1440	85.2	85.2	74.6	74.6	79	65	31.08	90
jm2609-P-1040	49.3	55.7	49.3	55.2	54	4	1.29	8
jm2609-P-1080	64.5	71.9	63.1	71	69.5	6	2.47	21
jm2609-P-1120	82.6	89.8	82.6	89.8	87.4	2	1.03	26
jm2609-P-1160	111.2	111.8	111.1	111.1	107.7	4	2.67	8
jm2609-P-1200	134.5	134.5	134.5	134.5	130.3	1	0.81	5
jm2609-P-1240	159.7	159.7	159.7	159.7	155.2	2	1.92	6
jm2609-P-1280				182.2	182.2			4
jm2609-P-1320	216.3	216.3	216.3	216.3	211.4	1	1.3	3
jm2609-P-1360				242.6	242.6			4
jm2609-P-1400				276	276			3
jm2609-P-1440				311.5	311.5			3
jm2610-C-1040				239.2	239.2
jm2610-C-1080				214.8	214.8			2
jm2610-C-1120				192.6	192.6			2
jm2610-C-1160				172.6	172.6			1
jm2610-C-1200				154.9	154.9			1
jm2610-C-1240				139.3	139.3			1
jm2610-C-1280				125.8	125.8			1
jm2610-C-1320				114.4	114.4
jm2610-C-1360				105	105
jm2610-C-1400				97.6	97.6			2
jm2610-C-1440				92.3	92.3			4
jm2610-P-1040				56.1	56.1			6
jm2610-P-1080	73.6	75	70.8	73.5	71.3	29	12.73	16
jm2610-P-1120				88.8	88.8			3
jm2610-P-1160				108.6	108.6			1
jm2610-P-1200				130.6	130.6
jm2610-P-1240				154.7	154.7
jm2610-P-1280				180.9	180.9			2
jm2610-P-1320				209.2	209.2			1
jm2610-P-1360				239.5	239.5			2
jm2610-P-1400				271.8	271.8			2
jm2610-P-1440				306.3	306.3			2
jm2611-C-1080				237.4	237.4			1
jm2611-C-1120				215	215			2
jm2611-C-1160				194.7	194.7			1
jm2611-C-1200				176.4	176.4			1
jm2611-C-1240				160.2	160.2
jm2611-C-1280				146	146
jm2611-C-1320				133.8	133.8
jm2611-C-1360				123.5	123.5
jm2611-C-1400				115.1	115.1			1
jm2611-C-1440				108.8	108.8			2
jm2611-C-1480				104.9	104.9			1
jm2611-P-1080	68.8	75	68	75	74.3	11	4.74	8
jm2611-P-1120	86.4	86.4	85.6	86.1	91.6	4	2.07	3
jm2611-P-1160				110.9	110.9
jm2611-P-1200				132.3	132.3
jm2611-P-1240				155.8	155.8			1
jm2611-P-1280				181.2	181.2
jm2611-P-1320				208.6	208.6
jm2611-P-1360				238	238			1
jm2611-P-1400				269.3	269.3			1
jm2611-P-1440				302.7	302.7			2
jm2611-P-1480				338.4	338.4			2
jm2612-C-1080				255.7	255.7			2
jm2612-C-1120				232.9	232.9			3
jm2612-C-1160				212.1	212.1			3
jm2612-C-1200				193.3	193.3			2
jm2612-C-1240				176.5	176.5			3
jm2612-C-1280				161.7	161.7			1
jm2612-C-1320				148.7	148.7			1
jm2612-C-1360				137.6	137.6			2
jm2612-C-1400				128.4	128.4			2
jm2612-C-1440				121.2	121.2			1
jm2612-C-1480	109.8	109.8	109.8	109.8	116.2	1	0.66	4
jm2612-P-1080	79.5	87	67.6	77.8	74.8	361	171.08	69
jm2612-P-1120	93.2	100.6	86.3	95.1	91.7	271	154.04	23
jm2612-P-1160	107.5	114.3	104	114	110.6	19	12.41	9
jm2612-P-1200				131.4	131.4			6
jm2612-P-1240				154.2	154.2			7
jm2612-P-1280				179	179			4
jm2612-P-1320				205.7	205.7			5
jm2612-P-1360				234.2	234.2			3
jm2612-P-1400				264.7	264.7			2
jm2612-P-1440				297.1	297.1			2
jm2612-P-1480				331.8	331.8			3
jm2701-C-1160				297.2	297.2
jm2701-C-1200				274	274
jm2701-C-1240				252.5	252.5
jm2701-C-1280				232.9	232.9
jm2701-C-1320				215	215
jm2701-C-1360				198.8	198.8			5
jm2701-C-1400				184.4	184.4			7
jm2701-C-1440				171.7	171.7			7
jm2701-C-1480				160.6	160.6			4
jm2701-C-1520				151.3	151.3			1
jm2701-C-1560	147.4	147.4	147.4	147.4	143.8	1	0.88	3
jm2701-C-1600	138	138	138	138	138.3	1	0.83	3
jm2701-P-1160	77.5	90.5	77.5	86.5	80.9	48	24.83	25
jm2701-P-1200	96	100.3	95	96.7	97.2	51	29.72	17
jm2701-P-1240				115.4	115.4			19
jm2701-P-1280	130.1	130.1	130.1	130.1	135.4	1	0.78	6
jm2701-P-1320	151.3	151.3	151.3	151.3	157.1	1	0.91	2
jm2701-P-1360				180.5	180.5			2
jm2701-P-1400				205.7	205.7
jm2701-P-1440				232.6	232.6
jm2701-P-1480				261.1	261.1
jm2701-P-1520				291.4	291.4
jm2701-P-1560				323.5	323.5			1
jm2701-P-1600				357.6	357.6			1

相关资讯: