大连商品交易所01月29日焦煤期权收盘行情

发布时间：2026年01月29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	94.7	116.2	94.7	116.2	104.9	28	17.95	75
jm2604-C-1020	92.3	103.1	90.1	102.7	93.2	31	17.98	103
jm2604-C-1040	76.9	94.3	76.7	93.1	83	85	43.68	116
jm2604-C-1060	66.8	83.2	65.8	83.2	74.1	135	59.46	272
jm2604-C-1080	59.5	78	59.1	75.5	66.5	611	246.58	451
jm2604-C-1100	53.7	71	52	69	59.9	680	246.26	433
jm2604-C-1120	48.5	62.1	47.7	61.3	54.2	206	70.02	302
jm2604-C-1140	45.5	56.6	43	54.8	49.2	411	120.89	674
jm2604-C-1160	41.3	49.7	40.5	49.7	44.9	41	10.74	247
jm2604-C-1180	36.3	47.6	35.9	47.6	41	293	71.63	413
jm2604-C-1200	36.1	44	32.8	43.6	37.6	4,655	1,049.97	3,249
jm2604-C-1220	30.1	38	28	38	34.6	222	45.5	230
jm2604-C-1240	31.3	35.8	29.1	35.3	31.9	356	70.42	264
jm2604-C-1260	27.2	32.8	26.4	32.2	29.5	137	24.35	397
jm2604-C-1280	27.9	30.8	23.4	30.5	27.3	12,894	2,088.56	8,721
jm2604-C-930				158	158			1
jm2604-C-940				149.4	149.4
jm2604-C-950				141.1	141.1
jm2604-C-960				133.1	133.1
jm2604-C-970				125.5	125.5
jm2604-C-980				118.2	118.2
jm2604-C-990	125	125	125	125	111.3	1	0.75	19
jm2604-P-1000	25.6	30.2	20.2	20.2	24.5	3,151	466.22	1,703
jm2604-P-1020	36.5	36.5	26.9	26.9	32.8	194	37.25	405
jm2604-P-1040	49.6	49.6	36.1	36.3	42.5	318	81.53	502
jm2604-P-1060	61.6	61.6	46.2	46.2	53.7	240	75.63	413
jm2604-P-1080	73.5	73.5	56.3	56.3	66	250	97.21	242
jm2604-P-1100	85.2	85.3	69.2	69.2	79.4	75	34.9	235
jm2604-P-1120	95.3	95.3	82.4	82.6	93.7	26	13.62	175
jm2604-P-1140	108.4	110.3	100.2	100.2	108.7	55	34.82	154
jm2604-P-1160	130.1	130.1	115.2	115.2	124.3	35	26.18	225
jm2604-P-1180				140.4	140.4			207
jm2604-P-1200				157	157			89
jm2604-P-1220	177.1	177.1	177.1	177.1	173.9	1	1.06	108
jm2604-P-1240				191.2	191.2
jm2604-P-1260				208.8	208.8			1
jm2604-P-1280				226.6	226.6			4
jm2604-P-930	7.6	9.5	6.2	6.6	7.7	184	8.73	275
jm2604-P-940	10.5	10.5	7.8	7.8	9.1	162	8.76	184
jm2604-P-950	12.4	12.4	9.5	10	10.8	100	6.4	118
jm2604-P-960	15.5	15.5	10.7	10.7	12.8	419	32.98	441
jm2604-P-970	20.7	20.7	12.4	12.8	15.1	209	19.09	299
jm2604-P-980	22.4	22.4	15.5	15.5	17.9	176	18.7	403
jm2604-P-990	24.9	26.6	17.7	17.8	21	574	72.81	1,532
jm2605-C-1000	160	160	158.6	158.6	162.7	3	2.87	26
jm2605-C-1020				148.9	148.9			1
jm2605-C-1040				136.3	136.3			36
jm2605-C-1060				124.8	124.8			40
jm2605-C-1080	108.1	127	107.6	127	114.4	71	47.03	332
jm2605-C-1100	98.9	116	97.8	114.7	105	158	97.33	302
jm2605-C-1120	89.2	108	89.2	108	96.5	227	132.33	790
jm2605-C-1140	81.6	101.2	81.6	101.2	88.9	407	222.94	506
jm2605-C-1160	74.8	93.8	73.6	93.8	81.9	251	128.16	770
jm2605-C-1180	67.9	84.3	67.4	84.3	75.6	199	93.23	470
jm2605-C-1200	68	82	62.9	78.8	69.9	3,378	1,427.12	3,424
jm2605-C-1220	58.8	72	58.8	72	64.7	119	46.59	325
jm2605-C-1240	57.4	66.3	55.1	65.3	60	186	66.82	360
jm2605-C-1260	49.4	62	49.4	62	55.6	219	72.69	432
jm2605-C-1280	49.6	56.2	47.9	55.2	51.7	118	36.73	233
jm2605-C-1300	50.3	53.6	41.5	53.6	48.1	1,199	344.38	2,569
jm2605-C-1320	43.3	50	41.3	50	44.8	36	9.75	395
jm2605-C-1340	40	46.7	36.4	46.7	41.7	4,046	1,006.86	6,874
jm2605-C-980				177.6	177.6			10
jm2605-C-990				170.1	170.1
jm2605-P-1000	25	27	19.3	19.8	22.6	415	56.76	847
jm2605-P-1020	31.8	31.8	25.7	25.7	28.8	303	52.57	336
jm2605-P-1040	39.3	41.9	31.2	31.5	36.1	815	177.88	1,127
jm2605-P-1060	49.9	50.2	39.9	39.9	44.5	467	129.34	607
jm2605-P-1080	53.7	60	47.6	47.6	54.1	167	53.73	443
jm2605-P-1100	72	72	56.8	57	64.6	338	129.57	726
jm2605-P-1120	88	88	67	68	76.1	297	130.61	926
jm2605-P-1140	93.7	96.9	79	79	88.4	216	110.51	488
jm2605-P-1160	105.5	105.5	90	101.1	101.4	98	56.52	522
jm2605-P-1180	119.4	120.2	103.7	104.4	115	78	53.24	320
jm2605-P-1200	134.6	134.6	117.7	117.8	129.3	36	27.52	360
jm2605-P-1220	146.6	147.9	131.6	131.6	144	29	24.54	286
jm2605-P-1240	146.5	146.5	146.5	146.5	159.2	1	0.88	287
jm2605-P-1260	161.9	161.9	161.9	161.9	174.9	1	0.97	240
jm2605-P-1280				190.9	190.9			181
jm2605-P-1300				207.2	207.2
jm2605-P-1320				223.8	223.8
jm2605-P-1340				240.8	240.8			1
jm2605-P-980	19.5	19.5	15.7	15.7	17.5	137	14.16	258
jm2605-P-990	22.2	22.8	18.4	18.4	20	174	21.01	101
jm2606-C-1000				182.5	182.5
jm2606-C-1020				169.3	169.3
jm2606-C-1040				157.2	157.2
jm2606-C-1060				146.2	146.2
jm2606-C-1080				136.2	136.2
jm2606-C-1100				127.2	127.2
jm2606-C-1120				119	119
jm2606-C-1140				111.5	111.5
jm2606-C-1160				104.7	104.7
jm2606-C-1180				98.5	98.5
jm2606-C-1200				92.7	92.7
jm2606-C-1220				87.5	87.5
jm2606-C-1240				82.6	82.6
jm2606-C-1260				78.1	78.1
jm2606-C-1280				73.9	73.9
jm2606-C-1300				70	70			12
jm2606-C-1320				66.4	66.4			2
jm2606-C-1340				63.1	63.1			3
jm2606-C-1360				59.9	59.9			3
jm2606-C-990				189.5	189.5
jm2606-P-1000				30.6	30.6
jm2606-P-1020				37.3	37.3
jm2606-P-1040				45.1	45.1
jm2606-P-1060				54	54
jm2606-P-1080				64	64
jm2606-P-1100				74.9	74.9
jm2606-P-1120				86.6	86.6			1
jm2606-P-1140				99.1	99.1
jm2606-P-1160				112.2	112.2
jm2606-P-1180				125.9	125.9
jm2606-P-1200				140.1	140.1
jm2606-P-1220				154.7	154.7
jm2606-P-1240				169.8	169.8
jm2606-P-1260				185.2	185.2
jm2606-P-1280				201	201
jm2606-P-1300				217	217
jm2606-P-1320				233.3	233.3
jm2606-P-1340				249.9	249.9
jm2606-P-1360				266.7	266.7
jm2606-P-990				27.6	27.6
jm2607-C-1000				208.4	208.4
jm2607-C-1040				182.2	182.2
jm2607-C-1080				160.1	160.1
jm2607-C-1120				142	142
jm2607-C-1160				127	127
jm2607-C-1200				114.4	114.4
jm2607-C-1240				103.6	103.6
jm2607-C-1280				94.3	94.3			1
jm2607-C-1320				86.2	86.2			1
jm2607-C-1360				79.1	79.1			3
jm2607-C-1400				72.8	72.8			4
jm2607-P-1000				32.1	32.1
jm2607-P-1040				45.8	45.8			1
jm2607-P-1080				63.6	63.6			2
jm2607-P-1120				85.2	85.2			2
jm2607-P-1160				110.1	110.1			2
jm2607-P-1200				137.3	137.3			4
jm2607-P-1240				166.3	166.3			4
jm2607-P-1280				196.8	196.8			4
jm2607-P-1320				228.6	228.6			3
jm2607-P-1360				261.3	261.3			3
jm2607-P-1400				294.8	294.8			3
jm2608-C-1000				231.2	231.2
jm2608-C-1040				203.8	203.8
jm2608-C-1080				179.8	179.8
jm2608-C-1120				158.8	158.8
jm2608-C-1160				140.6	140.6
jm2608-C-1200				124.8	124.8
jm2608-C-1240				111.2	111.2			2
jm2608-C-1280				99.5	99.5			3
jm2608-C-1320				89.3	89.3			3
jm2608-C-1360				80.4	80.4			3
jm2608-C-1400				72.7	72.7			2
jm2608-P-1000	39.9	39.9	28.9	29	34.2	45	9.78	30
jm2608-P-1040	51.3	52.1	41	41.1	46.7	33	9.84	22
jm2608-P-1080	67.6	68.2	60.6	60.6	62.4	21	8.28	15
jm2608-P-1120	85.1	86.1	78.2	78.2	81.2	4	1.99	2
jm2608-P-1160				102.8	102.8			1
jm2608-P-1200				126.8	126.8			1
jm2608-P-1240				153	153			1
jm2608-P-1280				181.1	181.1			2
jm2608-P-1320				210.7	210.7			2
jm2608-P-1360				241.6	241.6			2
jm2608-P-1400				273.7	273.7			2
jm2609-C-1040				229	229
jm2609-C-1080				204.3	204.3			1
jm2609-C-1120				182.7	182.7			1
jm2609-C-1160				163.9	163.9			3
jm2609-C-1200				147.5	147.5			8
jm2609-C-1240	138.5	150.8	138.5	141.7	133.2	4	3.39	7
jm2609-C-1280	108.1	113.6	108.1	113.6	120.8	2	1.33	34
jm2609-C-1320	113	114.2	113	114.2	109.9	6	4.03	7
jm2609-C-1360	94.1	98	94.1	98	100.3	4	2.36	28
jm2609-C-1400	93.6	96.9	93.6	96.9	91.9	4	2.27	73
jm2609-C-1440	84.2	90	78.9	88	84.4	12	6.08	97
jm2609-P-1040	50.2	51.1	44.2	44.2	49.1	12	3.55	25
jm2609-P-1080	66.5	67.1	59	59	64.3	25	9.65	31
jm2609-P-1120	85.2	85.2	76.6	76.6	82.4	2	0.97	31
jm2609-P-1160	106.1	106.1	106.1	106.1	103.3	1	0.64	11
jm2609-P-1200	128.9	128.9	117.9	117.9	126.6	4	2.95	6
jm2609-P-1240				152.1	152.1			6
jm2609-P-1280				179.4	179.4			4
jm2609-P-1320				208.2	208.2			3
jm2609-P-1360				238.4	238.4			4
jm2609-P-1400				269.8	269.8			3
jm2609-P-1440				302.1	302.1			3
jm2610-C-1040				254	254
jm2610-C-1080				228.6	228.6			2
jm2610-C-1120				206.1	206.1			2
jm2610-C-1160				186.5	186.5			1
jm2610-C-1200				169.3	169.3			1
jm2610-C-1240				154.2	154.2			1
jm2610-C-1280				141	141			1
jm2610-C-1320				129.4	129.4
jm2610-C-1360				119.2	119.2
jm2610-C-1400				110.1	110.1			2
jm2610-C-1440				102	102			4
jm2610-P-1040	53	53	53	53	50	1	0.32	7
jm2610-P-1080	68	68	68	68	64.3	1	0.41	17
jm2610-P-1120				81.5	81.5			3
jm2610-P-1160				101.6	101.6			1
jm2610-P-1200				124.1	124.1
jm2610-P-1240				148.8	148.8
jm2610-P-1280				175.3	175.3			2
jm2610-P-1320				203.4	203.4			1
jm2610-P-1360				232.9	232.9			2
jm2610-P-1400				263.5	263.5			2
jm2610-P-1440				295.2	295.2			2
jm2611-C-1080				253.5	253.5			1
jm2611-C-1120				230.4	230.4			2
jm2611-C-1160				210.1	210.1			1
jm2611-C-1200				192.4	192.4			1
jm2611-C-1240				176.8	176.8
jm2611-C-1280				163	163
jm2611-C-1320				150.9	150.9
jm2611-C-1360				140.2	140.2
jm2611-C-1400				130.6	130.6			1
jm2611-C-1440				122.1	122.1			2
jm2611-C-1480				114.4	114.4			1
jm2611-P-1080	68.3	68.3	68.3	68.3	66.5	1	0.41	13
jm2611-P-1120				83.1	83.1			3
jm2611-P-1160				102.6	102.6
jm2611-P-1200				124.4	124.4
jm2611-P-1240				148.5	148.5			1
jm2611-P-1280				174.5	174.5
jm2611-P-1320				202	202
jm2611-P-1360				230.9	230.9			1
jm2611-P-1400				261.1	261.1			1
jm2611-P-1440				292.2	292.2			2
jm2611-P-1480				324.2	324.2			2
jm2612-C-1080				272	272			2
jm2612-C-1120				248.3	248.3			3
jm2612-C-1160				227.4	227.4			3
jm2612-C-1200				209.1	209.1			2
jm2612-C-1240				193	193			3
jm2612-C-1280				178.9	178.9			1
jm2612-C-1320				166.3	166.3			1
jm2612-C-1360				155.2	155.2			2
jm2612-C-1400				145.3	145.3			2
jm2612-C-1440				136.4	136.4			1
jm2612-C-1480				128.4	128.4			4
jm2612-P-1080	76	76	65	65	67.3	7	2.99	78
jm2612-P-1120	94.8	94.8	79.6	79.6	83.3	5	2.68	27
jm2612-P-1160	101.1	101.1	101.1	101.1	102.1	1	0.61	9
jm2612-P-1200				123.4	123.4			6
jm2612-P-1240				147	147			7
jm2612-P-1280				172.4	172.4			4
jm2612-P-1320				199.5	199.5			5
jm2612-P-1360				228	228			3
jm2612-P-1400				257.8	257.8			2
jm2612-P-1440				288.5	288.5			2
jm2612-P-1480				320.1	320.1			3
jm2701-C-1160				310.1	310.1
jm2701-C-1200				285.9	285.9
jm2701-C-1240				264.5	264.5
jm2701-C-1280				245.4	245.4
jm2701-C-1320				228.6	228.6
jm2701-C-1360				213.6	213.6			5
jm2701-C-1400				200.2	200.2			7
jm2701-C-1440				188.3	188.3			7
jm2701-C-1480				177.5	177.5			4
jm2701-C-1520				167.8	167.8			1
jm2701-C-1560				159	159			3
jm2701-C-1600				151.1	151.1			3
jm2701-P-1160	81	85.6	77.6	83	74.9	21	10.26	29
jm2701-P-1200	98	103	90	90.5	90.4	30	17.45	15
jm2701-P-1240				108.5	108.5			19
jm2701-P-1280				129.1	129.1			6
jm2701-P-1320				151.9	151.9			2
jm2701-P-1360				176.5	176.5			2
jm2701-P-1400				202.7	202.7
jm2701-P-1440				230.3	230.3
jm2701-P-1480				259.2	259.2
jm2701-P-1520				289.1	289.1
jm2701-P-1560				319.9	319.9			1
jm2701-P-1600				351.6	351.6			1

相关资讯: