大连商品交易所01月28日焦煤期权收盘行情

发布时间：2026年01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
jm2604-C-1000	93.2	100	87.7	100	92.7	41	21.82	72
jm2604-C-1020	81.1	89.8	73.8	89	81.9	52	24.38	95
jm2604-C-1040	72.8	82.7	65	81	72.8	163	69.52	103
jm2604-C-1060	63	73.8	57.6	71.7	65.1	345	131.21	236
jm2604-C-1080	61.4	66	51.5	65	58.5	448	158.85	397
jm2604-C-1100	50.7	59.5	46	58.1	52.7	305	97.28	369
jm2604-C-1120	46.1	54.8	40.2	51.8	47.7	195	56.27	275
jm2604-C-1140	42	49.4	37.9	45.7	43.3	341	90.46	690
jm2604-C-1160	31.6	44.3	31.6	40.3	39.4	84	20.1	248
jm2604-C-1180	35.1	43	30.9	39.8	35.9	120	26.63	380
jm2604-C-1200	29.1	38.2	28.2	37	32.8	3,676	723.27	3,264
jm2604-C-1220	28.8	34.5	25.2	30.7	30.1	129	23.79	246
jm2604-C-1240	25.8	31.5	23.8	30.8	27.6	142	23.71	251
jm2604-C-1260	24.5	29.6	21.9	26.5	25.4	116	16.78	387
jm2604-C-1280	20.8	27.8	20.2	26.7	23.4	8,791	1,245.37	8,588
jm2604-C-930				143.1	143.1			1
jm2604-C-940				135	135
jm2604-C-950				127.1	127.1
jm2604-C-960				119.5	119.5
jm2604-C-970				112.2	112.2
jm2604-C-980				105.3	105.3
jm2604-C-990				98.8	98.8			19
jm2604-P-1000	32.9	35	26.5	27	29.3	2,522	460.69	1,536
jm2604-P-1020	40.6	42.9	35	35	38.5	286	66.48	426
jm2604-P-1040	52	55	44.7	46.1	49.4	354	105.54	460
jm2604-P-1060	62.5	68.5	56.2	56.2	61.6	179	65.85	410
jm2604-P-1080	77	77	68.6	72.6	75	98	42.17	235
jm2604-P-1100	91.4	92.1	81.9	83	89.2	114	60.18	238
jm2604-P-1120	102.6	111.6	96.1	99.9	104.2	79	49.32	174
jm2604-P-1140	122.3	124.8	111.2	116.5	119.7	68	48.34	159
jm2604-P-1160	138.3	141.2	130.2	130.2	135.8	99	80.63	215
jm2604-P-1180				152.3	152.3			207
jm2604-P-1200				169.2	169.2			89
jm2604-P-1220				186.4	186.4			108
jm2604-P-1240				203.9	203.9
jm2604-P-1260				221.7	221.7			1
jm2604-P-1280				239.6	239.6			4
jm2604-P-930	9	11.9	8.2	8.2	9.9	422	25.1	311
jm2604-P-940	12	12.6	10.1	10.1	11.7	107	7.59	168
jm2604-P-950	14.3	15.8	12.5	13.5	13.8	40	3.25	110
jm2604-P-960	18.2	21.5	14.2	14.2	16.2	134	12.98	378
jm2604-P-970	19.8	21.3	16.5	17.2	18.9	116	13.06	277
jm2604-P-980	23.5	24.9	19.9	20	21.9	83	10.71	434
jm2604-P-990	27	29.8	23.2	23.3	25.4	378	59.9	1,657
jm2605-C-1000	145	145	145	145	147.9	10	8.7	24
jm2605-C-1020				135.2	135.2			1
jm2605-C-1040				123.5	123.5			36
jm2605-C-1060	112.6	123.8	108.1	120.3	112.9	146	99.47	40
jm2605-C-1080	100	113.6	96	111.9	103.3	68	41.88	293
jm2605-C-1100	95.4	147.2	87.8	101.1	94.6	153	89.49	238
jm2605-C-1120	87.9	96.8	80	94	86.7	583	302.78	791
jm2605-C-1140	77.5	87.7	71.9	85.8	79.6	245	119.71	490
jm2605-C-1160	70	80.3	66.6	80	73.2	247	107.86	785
jm2605-C-1180	58.1	75.7	58.1	73.3	67.3	231	95.81	507
jm2605-C-1200	60	70.1	56.1	68.1	62.1	2,765	1,031.08	3,320
jm2605-C-1220	48.7	64	48.7	60.1	57.2	33	11.36	359
jm2605-C-1240	52.3	58.1	50.4	58.1	52.9	104	33.3	363
jm2605-C-1260	51.3	55.8	44.6	53.2	48.9	138	41.22	430
jm2605-C-1280	44.9	50.8	42.2	49.4	45.3	77	20.79	242
jm2605-C-1300	39	48.5	38	46.6	42	1,164	291.75	2,603
jm2605-C-1320	37	44	35.2	42.6	39	215	49.3	390
jm2605-C-1340	34.1	41.7	32.6	40	36.2	2,681	590.33	6,445
jm2605-C-980	155	155	155	155	161.8	10	9.3	10
jm2605-C-990				154.7	154.7
jm2605-P-1000	31.6	31.6	24.5	24.5	27.3	501	82.28	857
jm2605-P-1020	35.3	37.9	31	31	34.5	189	39.99	338
jm2605-P-1040	45	46	38.8	39.5	42.7	829	214.78	1,116
jm2605-P-1060	53.9	55.1	47.4	48	52.1	255	77.16	475
jm2605-P-1080	64	67.3	57.1	57.9	62.4	125	46.81	400
jm2605-P-1100	78.9	79	67.5	67.8	73.7	563	243.06	741
jm2605-P-1120	85.3	90.9	80	80	85.8	129	65.99	872
jm2605-P-1140	100	103.4	92.7	92.8	98.6	126	73.26	564
jm2605-P-1160	113.2	115.5	106.8	106.8	112.1	130	87.42	521
jm2605-P-1180	127.8	131.6	119.8	121.6	126.2	75	56.43	307
jm2605-P-1200	140.6	142.4	135.9	136	140.9	74	61.84	351
jm2605-P-1220	155.7	159.1	148.7	148.7	156	66	61.41	283
jm2605-P-1240				171.6	171.6			287
jm2605-P-1260				187.6	187.6			240
jm2605-P-1280				203.9	203.9			181
jm2605-P-1300	220	221	220	221	220.6	5	6.62
jm2605-P-1320				237.5	237.5
jm2605-P-1340				254.7	254.7			1
jm2605-P-980	22.2	24	19	19.4	21.2	65	8.39	196
jm2605-P-990	25.5	26.4	20	20	24.1	187	27.62	110
jm2606-C-1000				167.5	167.5
jm2606-C-1020				155.3	155.3
jm2606-C-1040				144.2	144.2
jm2606-C-1060				134	134
jm2606-C-1080				124.8	124.8
jm2606-C-1100				116.3	116.3
jm2606-C-1120				108.6	108.6
jm2606-C-1140				101.6	101.6
jm2606-C-1160				95.2	95.2
jm2606-C-1180				89.3	89.3
jm2606-C-1200				83.9	83.9
jm2606-C-1220				78.9	78.9
jm2606-C-1240				74.3	74.3
jm2606-C-1260				70.1	70.1
jm2606-C-1280				66.1	66.1
jm2606-C-1300				62.5	62.5			12
jm2606-C-1320				59.1	59.1			2
jm2606-C-1340				56	56			3
jm2606-C-1360				53.1	53.1			3
jm2606-C-990				173.9	173.9
jm2606-P-1000				35.5	35.5
jm2606-P-1020				43.2	43.2
jm2606-P-1040				52	52
jm2606-P-1060				61.8	61.8
jm2606-P-1080				72.5	72.5
jm2606-P-1100				84	84
jm2606-P-1120				96.2	96.2			1
jm2606-P-1140				109.1	109.1
jm2606-P-1160				122.6	122.6
jm2606-P-1180				136.6	136.6
jm2606-P-1200				151.2	151.2
jm2606-P-1220				166.1	166.1
jm2606-P-1240				181.4	181.4
jm2606-P-1260				197.1	197.1
jm2606-P-1280				213.1	213.1
jm2606-P-1300				229.4	229.4
jm2606-P-1320				246	246
jm2606-P-1340				262.8	262.8
jm2606-P-1360				279.8	279.8
jm2606-P-990				32	32
jm2607-C-1000				191.4	191.4
jm2607-C-1040				167.4	167.4
jm2607-C-1080				147.3	147.3
jm2607-C-1120				130.4	130.4
jm2607-C-1160				116.3	116.3
jm2607-C-1200				104.3	104.3
jm2607-C-1240				94	94
jm2607-C-1280				85.2	85.2			1
jm2607-C-1320				77.5	77.5			1
jm2607-C-1360				70.8	70.8			3
jm2607-C-1400				64.9	64.9			4
jm2607-P-1000				36.6	36.6
jm2607-P-1040				52.5	52.5			1
jm2607-P-1080				72.1	72.1			2
jm2607-P-1120				95.1	95.1			2
jm2607-P-1160				120.8	120.8			2
jm2607-P-1200				148.6	148.6			4
jm2607-P-1240				178.2	178.2			4
jm2607-P-1280				209.2	209.2			4
jm2607-P-1320				241.3	241.3			3
jm2607-P-1360				274.4	274.4			3
jm2607-P-1400				308.3	308.3			3
jm2608-C-1000				216.4	216.4
jm2608-C-1040				190.3	190.3
jm2608-C-1080				166.9	166.9
jm2608-C-1120				146.1	146.1
jm2608-C-1160				127.8	127.8
jm2608-C-1200				112	112
jm2608-C-1240				98.4	98.4			2
jm2608-C-1280				87	87			3
jm2608-C-1320				77.5	77.5			3
jm2608-C-1360				69.8	69.8			3
jm2608-C-1400				63.8	63.8			2
jm2608-P-1000	42.6	42.6	42.6	42.6	39.8	1	0.26	2
jm2608-P-1040				53.6	53.6
jm2608-P-1080				70	70			1
jm2608-P-1120				88.9	88.9
jm2608-P-1160				110.4	110.4			1
jm2608-P-1200				134.4	134.4			1
jm2608-P-1240				160.6	160.6			1
jm2608-P-1280				188.9	188.9			2
jm2608-P-1320				219.2	219.2			2
jm2608-P-1360				251.3	251.3			2
jm2608-P-1400				285.1	285.1			2
jm2609-C-1040				216.1	216.1
jm2609-C-1080				192.3	192.3			1
jm2609-C-1120				170.8	170.8			1
jm2609-C-1160				151.7	151.7			3
jm2609-C-1200	131.8	131.8	131	131	134.9	2	1.58	8
jm2609-C-1240	120	120	120	120	120.3	1	0.72	6
jm2609-C-1280	106.3	106.3	105.8	105.8	107.7	2	1.27	35
jm2609-C-1320				97	97			8
jm2609-C-1360	85	99.6	85	92.3	88.2	8	4.36	29
jm2609-C-1400	75.8	83.9	75.8	83.9	81.1	7	3.28	74
jm2609-C-1440	75.4	79.5	70	75.6	75.6	12	5.52	94
jm2609-P-1040	55.2	56.1	53.7	54.9	55.6	13	4.27	18
jm2609-P-1080	73	73	66	67	71.6	11	4.69	27
jm2609-P-1120	92.3	92.8	88.5	90.7	89.9	6	3.28	31
jm2609-P-1160	114.6	114.6	112.3	112.3	110.5	4	2.73	10
jm2609-P-1200	135.7	135.7	135.7	135.7	133.5	1	0.81	6
jm2609-P-1240				158.6	158.6			6
jm2609-P-1280				185.7	185.7			4
jm2609-P-1320				214.8	214.8			3
jm2609-P-1360				245.7	245.7			4
jm2609-P-1400				278.3	278.3			3
jm2609-P-1440				312.6	312.6			3
jm2610-C-1040				236.1	236.1
jm2610-C-1080				212	212			2
jm2610-C-1120				190.2	190.2			2
jm2610-C-1160				170.7	170.7			1
jm2610-C-1200				153.3	153.3			1
jm2610-C-1240				138	138			1
jm2610-C-1280				124.7	124.7			1
jm2610-C-1320				113.3	113.3
jm2610-C-1360				103.6	103.6
jm2610-C-1400				95.7	95.7			2
jm2610-C-1440				89.5	89.5			4
jm2610-P-1040				57.9	57.9			6
jm2610-P-1080				73.5	73.5			16
jm2610-P-1120				91.5	91.5			3
jm2610-P-1160				111.7	111.7			1
jm2610-P-1200				134	134
jm2610-P-1240				158.4	158.4
jm2610-P-1280				184.8	184.8			2
jm2610-P-1320				213.1	213.1			1
jm2610-P-1360				243.1	243.1			2
jm2610-P-1400				274.9	274.9			2
jm2610-P-1440				308.4	308.4			2
jm2611-C-1080				234.3	234.3			1
jm2611-C-1120				212.3	212.3			2
jm2611-C-1160				192.4	192.4			1
jm2611-C-1200				174.6	174.6			1
jm2611-C-1240				158.7	158.7
jm2611-C-1280				144.7	144.7
jm2611-C-1320				132.6	132.6
jm2611-C-1360				122.2	122.2
jm2611-C-1400				113.5	113.5			1
jm2611-C-1440				106.4	106.4			2
jm2611-C-1480				101	101			1
jm2611-P-1080	73.4	75.6	73.4	74.9	76.7	6	2.69	12
jm2611-P-1120				94.3	94.3			3
jm2611-P-1160				114.1	114.1
jm2611-P-1200				135.9	135.9
jm2611-P-1240				159.7	159.7			1
jm2611-P-1280				185.4	185.4
jm2611-P-1320				212.9	212.9
jm2611-P-1360				242.2	242.2			1
jm2611-P-1400				273.1	273.1			1
jm2611-P-1440				305.7	305.7			2
jm2611-P-1480				340	340			2
jm2612-C-1080				254.6	254.6			2
jm2612-C-1120				232.1	232.1			3
jm2612-C-1160				211.6	211.6			3
jm2612-C-1200				193.1	193.1			2
jm2612-C-1240				176.6	176.6			3
jm2612-C-1280				161.8	161.8			1
jm2612-C-1320				148.9	148.9			1
jm2612-C-1360				137.6	137.6			2
jm2612-C-1400				128.1	128.1			2
jm2612-C-1440				120.1	120.1			1
jm2612-C-1480				113.9	113.9			4
jm2612-P-1080	85.4	85.4	75.6	77.9	76.2	13	6.17	73
jm2612-P-1120	100.6	100.6	93.1	93.8	93.4	7	4	24
jm2612-P-1160	114.3	114.7	114.3	114.7	112.6	2	1.37	9
jm2612-P-1200				133.7	133.7			6
jm2612-P-1240				156.7	156.7			7
jm2612-P-1280				181.6	181.6			4
jm2612-P-1320				208.3	208.3			5
jm2612-P-1360				236.7	236.7			3
jm2612-P-1400				266.8	266.8			2
jm2612-P-1440				298.5	298.5			2
jm2612-P-1480				331.9	331.9			3
jm2701-C-1160				297.6	297.6
jm2701-C-1200				274.6	274.6
jm2701-C-1240				253.3	253.3
jm2701-C-1280				233.9	233.9
jm2701-C-1320				216.2	216.2
jm2701-C-1360				200.1	200.1			5
jm2701-C-1400				185.7	185.7			7
jm2701-C-1440				172.9	172.9			7
jm2701-C-1480				161.7	161.7			4
jm2701-C-1520				151.9	151.9			1
jm2701-C-1560				143.6	143.6			3
jm2701-C-1600				136.8	136.8			3
jm2701-P-1160	84.9	85.2	80.8	84	81.7	34	16.94	32
jm2701-P-1200	100	101.6	95	96.3	98.3	36	21.17	17
jm2701-P-1240				116.7	116.7			19
jm2701-P-1280				136.9	136.9			6
jm2701-P-1320				158.8	158.8			2
jm2701-P-1360				182.3	182.3			2
jm2701-P-1400				207.5	207.5
jm2701-P-1440				234.3	234.3
jm2701-P-1480				262.6	262.6
jm2701-P-1520				292.5	292.5
jm2701-P-1560				323.8	323.8			1
jm2701-P-1600				356.7	356.7			1

相关资讯: