大连商品交易所03月20日焦煤期权收盘行情

发布时间：2026年03月20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	165	172.1	150.2	172.1	167.5	11	10.83	37
jm2605-C-1020	146	146	146	146	149.7	4	3.5	36
jm2605-C-1040	136.5	136.5	136.5	136.5	132.7	1	0.82	149
jm2605-C-1060	120	130.5	112	130.5	116.8	8	5.68	174
jm2605-C-1080	106	117.4	92.3	117.4	102.4	193	123.38	1,257
jm2605-C-1100	91.3	100.7	80.1	97.2	89.6	281	153.95	1,026
jm2605-C-1120	81	89.6	71	85.2	78.7	256	120.79	1,085
jm2605-C-1140	66	78.9	62.6	73.9	69.6	392	162.63	914
jm2605-C-1160	48.3	71	48.3	66.9	62	2,578	973.16	2,725
jm2605-C-1180	43.9	64.2	43.9	60.1	55.6	2,914	1,000.91	3,285
jm2605-C-1200	46.6	58.5	44.1	55.4	50.2	19,371	5,903.79	18,167
jm2605-C-1220	45	52.5	39.5	49.3	45.5	2,974	804.98	1,989
jm2605-C-1240	42.9	48	35.6	44.7	41.5	1,989	492.08	1,323
jm2605-C-1260	32.8	44.1	32.3	40.3	38	2,752	613.84	2,335
jm2605-C-1280	35.9	40.2	29.5	38.8	34.8	2,610	555.79	800
jm2605-C-1300	29.9	37.8	25.1	35	32.1	9,479	1,856.35	10,217
jm2605-C-1320	30.3	35	25	31	29.6	2,006	364.15	2,500
jm2605-C-1340	26.5	32.8	22.1	29.3	27.4	21,824	3,630.46	25,472
jm2605-C-1360	22	30	20	27.4	25.4	5,435	826.43	9,452
jm2605-C-1380	18	27.6	17.9	24.1	23.6	6,207	856.49	6,081
jm2605-C-940				223.9	223.9			3
jm2605-C-950				214.2	214.2			1
jm2605-C-960				204.7	204.7
jm2605-C-970				195.3	195.3
jm2605-C-980				185.9	185.9			10
jm2605-C-990				176.6	176.6			12
jm2605-P-1000	6.2	6.8	4.7	5	5.7	3,588	121.61	4,202
jm2605-P-1020	8	9.3	6.5	6.9	7.8	499	23.83	2,155
jm2605-P-1040	12.5	13.4	9.1	9.2	10.8	2,112	140.36	3,103
jm2605-P-1060	14.9	18.7	12.5	13	14.9	574	51.43	1,764
jm2605-P-1080	24	25.6	17.3	18.1	20.5	822	99.5	1,725
jm2605-P-1100	30.5	34.6	24.1	25.3	27.7	5,174	872.53	2,777
jm2605-P-1120	37	44.8	32.5	33	36.8	976	213.25	1,381
jm2605-P-1140	50.7	56.5	42.5	43.6	47.7	1,191	331.2	1,092
jm2605-P-1160	64	68.9	53.8	54.9	60	1,222	437.2	1,654
jm2605-P-1180	75.1	81.5	66.7	68.4	73.6	845	351.3	2,127
jm2605-P-1200	94.4	97.7	81.4	85.7	88.2	247	125.97	1,517
jm2605-P-1220	102.6	108.9	96.1	97.4	103.5	114	68.88	600
jm2605-P-1240	126.6	126.6	110.8	110.8	119.5	20	14.54	561
jm2605-P-1260	146.3	146.3	129	129	135.9	24	19.65	497
jm2605-P-1280	147.3	147.3	147.3	147.3	152.8	18	16.17	268
jm2605-P-1300				170	170			105
jm2605-P-1320	181.3	181.3	181.3	181.3	187.5	20	21.76	111
jm2605-P-1340	207.2	207.2	196.7	196.7	205.3	6	7.21	107
jm2605-P-1360	225	225	225	225	223.3	2	2.7	113
jm2605-P-1380	244.6	244.6	233.8	233.8	241.4	9	12.69	74
jm2605-P-940	2.1	2.5	1.8	1.8	2	116	1.56	511
jm2605-P-950	3	3	2.3	2.5	2.4	255	3.91	1,281
jm2605-P-960	2.7	3.3	2.6	2.8	2.9	42	0.72	215
jm2605-P-970	3.2	3.6	2.9	2.9	3.4	53	1.02	472
jm2605-P-980	3.8	4.7	3.5	3.5	4.1	58	1.41	868
jm2605-P-990	4.5	5.4	4	4.3	4.8	70	2.01	526
jm2606-C-1000				208	208
jm2606-C-1020				191.2	191.2
jm2606-C-1040				175.3	175.3
jm2606-C-1060				160.4	160.4
jm2606-C-1080				146.7	146.7			1
jm2606-C-1100				134.2	134.2			1
jm2606-C-1120	128.6	131.2	128.6	129.9	123	12	9.22	52
jm2606-C-1140	103.5	124.9	103.5	120.6	112.9	131	92.32	72
jm2606-C-1160	94.1	111.9	94.1	110.9	103.8	93	59.76	61
jm2606-C-1180	85.6	102.8	85.6	102.1	95.6	97	56.97	81
jm2606-C-1200	77.8	97.5	77.8	93.3	88.2	413	230.74	244
jm2606-C-1220	70.8	89.9	70.8	88.4	81.6	992	512.73	635
jm2606-C-1240	64.6	82.6	64.6	82.6	75.5	214	98.68	81
jm2606-C-1260	59	75.6	58.6	72	70	198	84.37	83
jm2606-C-1280	53.9	70.8	53.9	64.2	65.1	161	64.11	148
jm2606-C-1300	49.3	65.4	48.8	59.6	60.5	360	129.37	129
jm2606-C-1320	45.2	60.4	45.2	55.3	56.4	260	88.26	110
jm2606-C-1340	41.5	56.3	41.5	51.2	52.6	370	116.57	147
jm2606-C-1360	38.2	53.2	38.2	51.9	49.1	956	281.02	503
jm2606-C-1380	46.6	46.6	46.6	46.6	45.9	10	2.8	25
jm2606-C-1400				42.9	42.9			34
jm2606-C-1420	30	43.5	30	40.2	40.2	110	26.79	132
jm2606-C-960				243.6	243.6
jm2606-C-970				234.5	234.5
jm2606-C-980				225.5	225.5
jm2606-C-990				216.7	216.7
jm2606-P-1000	11	11	8.8	8.8	9.4	12	0.65	14
jm2606-P-1020				12.5	12.5			2
jm2606-P-1040	18.5	18.8	15.6	17.2	16.6	399	40.09	147
jm2606-P-1060	23.9	24.2	20.6	22.8	21.7	321	42.19	170
jm2606-P-1080	30.3	30.3	26.7	29.1	27.9	312	52.36	139
jm2606-P-1100	37.8	38.5	33.7	35.5	35.4	275	58.1	162
jm2606-P-1120	46.4	47.1	41.5	43.6	44.1	260	68.06	167
jm2606-P-1140	55.9	56.7	50.8	53.1	54	360	113.24	216
jm2606-P-1160	66.5	66.5	60.7	63.7	64.9	246	92.43	129
jm2606-P-1180	78.1	78.1	55.8	75	76.7	163	71.91	122
jm2606-P-1200	90.4	90.4	31.4	86.8	89.3	149	76.58	99
jm2606-P-1220	103.4	103.4	96.6	99.3	102.6	129	76.24	115
jm2606-P-1240	117.2	117.2	108.9	114.4	116.5	136	91.43	83
jm2606-P-1260	131.6	131.6	122.6	128.1	130.9	117	88.39	95
jm2606-P-1280	146.7	146.7	137.4	142.4	145.9	134	112.71	79
jm2606-P-1300				161.3	161.3			1
jm2606-P-1320				177.1	177.1			1
jm2606-P-1340				193.3	193.3			1
jm2606-P-1360				209.8	209.8			1
jm2606-P-1380				226.6	226.6			1
jm2606-P-1400				243.6	243.6
jm2606-P-1420				260.8	260.8
jm2606-P-960	4.6	5.5	3.9	5.5	5	81	2.32	49
jm2606-P-970	7.2	7.2	4.8	5.6	5.9	38	1.37	16
jm2606-P-980	8.4	8.4	6.5	6.5	6.9	12	0.58	12
jm2606-P-990	7.6	7.6	7.6	7.6	8.1	2	0.09	2
jm2607-C-1000				237.3	237.3
jm2607-C-1020				220.8	220.8			1
jm2607-C-1040				205	205
jm2607-C-1060				190.1	190.1
jm2607-C-1080				176.2	176.2
jm2607-C-1100				163.5	163.5			1
jm2607-C-1120				152	152			1
jm2607-C-1140				141.6	141.6			1
jm2607-C-1160				132.3	132.3			1
jm2607-C-1180				123.9	123.9			1
jm2607-C-1200				116.3	116.3			1
jm2607-C-1220				109.3	109.3			2
jm2607-C-1240				103	103			2
jm2607-C-1260				97.2	97.2			2
jm2607-C-1280				91.8	91.8			1
jm2607-C-1300				86.9	86.9			2
jm2607-C-1320				82.4	82.4			1
jm2607-C-1340				78.1	78.1			2
jm2607-C-1360				74.2	74.2			3
jm2607-C-1380				70.6	70.6			2
jm2607-C-1400				67.2	67.2			8
jm2607-C-980				254.5	254.5
jm2607-C-990				245.8	245.8
jm2607-P-1000				12.9	12.9			3
jm2607-P-1020				16.4	16.4			8
jm2607-P-1040				20.5	20.5			8
jm2607-P-1060				25.6	25.6			6
jm2607-P-1080				31.7	31.7			3
jm2607-P-1100				38.9	38.9			2
jm2607-P-1120				47.3	47.3			3
jm2607-P-1140				56.9	56.9			2
jm2607-P-1160				67.5	67.5			2
jm2607-P-1180				79	79
jm2607-P-1200				91.4	91.4			4
jm2607-P-1220				104.4	104.4			1
jm2607-P-1240				118	118			4
jm2607-P-1260				132.1	132.1
jm2607-P-1280				146.7	146.7			4
jm2607-P-1300				161.7	161.7
jm2607-P-1320				177.1	177.1			3
jm2607-P-1340				192.8	192.8
jm2607-P-1360				208.9	208.9			3
jm2607-P-1380				225.2	225.2			1
jm2607-P-1400				241.7	241.7			3
jm2607-P-980				10.1	10.1			2
jm2607-P-990				11.4	11.4			2
jm2608-C-1000				259.1	259.1
jm2608-C-1020				243	243
jm2608-C-1040				227.7	227.7
jm2608-C-1060				213.1	213.1			1
jm2608-C-1080				199.2	199.2			1
jm2608-C-1100				186.2	186.2
jm2608-C-1120				174	174			1
jm2608-C-1140				162.5	162.5
jm2608-C-1160				151.8	151.8			1
jm2608-C-1180				141.9	141.9
jm2608-C-1200				132.6	132.6			1
jm2608-C-1220				124.1	124.1
jm2608-C-1240				116.2	116.2			3
jm2608-C-1260				108.9	108.9
jm2608-C-1280				102.2	102.2			6
jm2608-C-1300				96.1	96.1
jm2608-C-1320				90.4	90.4			7
jm2608-C-1340				85.2	85.2			1
jm2608-C-1360				80.4	80.4			7
jm2608-C-1380				76	76			1
jm2608-C-1400				71.9	71.9			8
jm2608-C-1440				64.8	64.8			6
jm2608-P-1000				13	13			37
jm2608-P-1020				16.8	16.8			2
jm2608-P-1040				21.4	21.4			28
jm2608-P-1060				26.8	26.8			3
jm2608-P-1080				32.9	32.9			30
jm2608-P-1100				39.8	39.8			2
jm2608-P-1120				47.5	47.5			14
jm2608-P-1140				55.9	55.9			2
jm2608-P-1160				65.2	65.2			5
jm2608-P-1180				75.1	75.1			1
jm2608-P-1200				85.8	85.8			3
jm2608-P-1220				97.2	97.2
jm2608-P-1240				109.3	109.3			2
jm2608-P-1260				121.9	121.9
jm2608-P-1280				135.1	135.1			3
jm2608-P-1300				148.9	148.9
jm2608-P-1320				163.1	163.1			3
jm2608-P-1340				177.8	177.8			1
jm2608-P-1360				193	193			3
jm2608-P-1380				208.5	208.5			1
jm2608-P-1400				224.4	224.4			4
jm2608-P-1440				257.1	257.1			1
jm2609-C-1000				290	290			5
jm2609-C-1040				258.8	258.8
jm2609-C-1080				230.4	230.4			1
jm2609-C-1120				204.8	204.8			2
jm2609-C-1160				182.2	182.2			5
jm2609-C-1200	167.1	167.1	167.1	167.1	162.3	1	1	11
jm2609-C-1240				145.1	145.1			20
jm2609-C-1280				130.1	130.1			58
jm2609-C-1320	114.5	114.5	114.5	114.5	117.2	3	2.06	83
jm2609-C-1360	106	106.4	92	106	106.2	25	15.58	67
jm2609-C-1400	92.8	97.7	92	96.4	96.8	12	6.81	125
jm2609-C-1440	89	95.2	82.7	95	88.7	245	134.47	1,598
jm2609-P-1000	11.1	11.1	11.1	11.1	14.8	1	0.07	33
jm2609-P-1040	25.5	25.5	25.5	25.5	23.4	1	0.15	55
jm2609-P-1080	36.9	37	36.9	37	34.8	4	0.89	24
jm2609-P-1120				49.1	49.1			58
jm2609-P-1160				66.3	66.3			23
jm2609-P-1200				86.2	86.2			9
jm2609-P-1240				108.8	108.8			12
jm2609-P-1280				133.6	133.6			16
jm2609-P-1320				160.6	160.6			13
jm2609-P-1360				189.3	189.3			10
jm2609-P-1400	197	246.1	197	246.1	219.7	2	2.66	12
jm2609-P-1440				251.4	251.4			8
jm2610-C-1000				310.7	310.7
jm2610-C-1040				279.8	279.8
jm2610-C-1080				251.7	251.7			2
jm2610-C-1120				226.3	226.3			1
jm2610-C-1160				203.6	203.6
jm2610-C-1200				183.6	183.6
jm2610-C-1240				166	166
jm2610-C-1280				150.7	150.7			1
jm2610-C-1320				137.4	137.4			3
jm2610-C-1360				125.9	125.9			6
jm2610-C-1400				116	116			6
jm2610-C-1440				107.4	107.4			9
jm2610-C-1480				100	100			3
jm2610-P-1000				16.7	16.7			2
jm2610-P-1040				25.7	25.7			15
jm2610-P-1080				37.4	37.4			19
jm2610-P-1120				51.8	51.8			7
jm2610-P-1160				68.9	68.9			4
jm2610-P-1200				88.7	88.7			3
jm2610-P-1240				110.9	110.9			8
jm2610-P-1280				135.3	135.3			2
jm2610-P-1320				161.8	161.8			1
jm2610-P-1360				190	190			2
jm2610-P-1400				219.9	219.9			2
jm2610-P-1440				251.1	251.1			2
jm2610-P-1480				283.4	283.4			1
jm2611-C-1040				300.5	300.5			1
jm2611-C-1080				272.9	272.9
jm2611-C-1120				247.9	247.9			2
jm2611-C-1160				225.5	225.5
jm2611-C-1200				205.6	205.6			1
jm2611-C-1240				188.1	188.1			2
jm2611-C-1280				172.7	172.7			7
jm2611-C-1320				159.2	159.2			6
jm2611-C-1360				147.5	147.5			5
jm2611-C-1400				137.3	137.3			11
jm2611-C-1440				128.4	128.4			8
jm2611-C-1480				120.7	120.7			8
jm2611-C-1520				114.1	114.1			1
jm2611-P-1040	31.2	31.2	31.2	31.2	29.3	1	0.19	7
jm2611-P-1080	41.4	41.4	41.4	41.4	41.5	1	0.25	16
jm2611-P-1120				56.2	56.2			7
jm2611-P-1160				73.6	73.6			4
jm2611-P-1200				93.4	93.4			6
jm2611-P-1240				115.6	115.6			6
jm2611-P-1280				139.9	139.9
jm2611-P-1320				166.2	166.2			13
jm2611-P-1360				194.1	194.1			12
jm2611-P-1400				223.7	223.7			8
jm2611-P-1440				254.5	254.5			5
jm2611-P-1480				286.6	286.6			7
jm2611-P-1520				319.7	319.7			1
jm2612-C-1040				314.7	314.7			3
jm2612-C-1080				287.3	287.3			9
jm2612-C-1120				262.5	262.5			7
jm2612-C-1160				240.2	240.2			8
jm2612-C-1200				220.3	220.3			11
jm2612-C-1240				202.7	202.7			10
jm2612-C-1280				187.2	187.2			10
jm2612-C-1320				173.6	173.6			12
jm2612-C-1360				161.7	161.7			11
jm2612-C-1400				151.3	151.3			23
jm2612-C-1440				142.3	142.3			23
jm2612-C-1480				134.5	134.5			28
jm2612-C-1520				127.6	127.6			19
jm2612-P-1040				31.2	31.2			18
jm2612-P-1080	40.6	40.6	40.6	40.6	43.6	1	0.24	126
jm2612-P-1120	52.6	56.2	52.6	56.2	58.5	2	0.65	63
jm2612-P-1160	67.7	71.3	67.7	71.3	76	2	0.83	26
jm2612-P-1200	84.9	89.2	84.9	89.2	95.8	2	1.04	15
jm2612-P-1240	104.5	104.5	104.5	104.5	117.9	1	0.63	23
jm2612-P-1280	126.3	126.3	126.3	126.3	142.1	1	0.76	21
jm2612-P-1320	150	150	150	150	168.2	1	0.9	8
jm2612-P-1360				196	196			3
jm2612-P-1400				225.3	225.3			2
jm2612-P-1440				255.9	255.9			2
jm2612-P-1480				287.8	287.8			3
jm2612-P-1520				320.7	320.7
jm2701-C-1160				360.2	360.2
jm2701-C-1200				333.4	333.4
jm2701-C-1240				308.8	308.8
jm2701-C-1280				286.5	286.5
jm2701-C-1320				266.3	266.3
jm2701-C-1360	211.7	214.7	211.7	214.7	248.1	4	5.11	10
jm2701-C-1400				231.8	231.8			12
jm2701-C-1440				217.3	217.3			8
jm2701-C-1480				204.3	204.3			13
jm2701-C-1520				192.9	192.9			15
jm2701-C-1560				182.7	182.7			12
jm2701-C-1600				173.7	173.7			31
jm2701-C-1640	65.8	65.8	65.8	65.8	165.8	2	0.79	216
jm2701-C-1680				158.8	158.8			5
jm2701-P-1160				39.2	39.2			59
jm2701-P-1200				52.2	52.2			38
jm2701-P-1240				67.3	67.3			37
jm2701-P-1280				84.7	84.7			22
jm2701-P-1320				104.2	104.2			21
jm2701-P-1360	87.5	89.9	87.1	89	125.7	23	12.31	1,948
jm2701-P-1400				149	149			24
jm2701-P-1440				174.2	174.2			2
jm2701-P-1480				200.9	200.9			1
jm2701-P-1520				229.1	229.1			1
jm2701-P-1560				258.6	258.6			1
jm2701-P-1600				289.2	289.2			1
jm2701-P-1640				321	321
jm2701-P-1680				353.6	353.6
jm2702-C-1200				341.7	341.7
jm2702-C-1240				318	318
jm2702-C-1280				296.5	296.5
jm2702-C-1320				277	277
jm2702-C-1360				259.5	259.5			3
jm2702-C-1400				243.7	243.7			5
jm2702-C-1440				229.7	229.7			5
jm2702-C-1480				217.2	217.2			9
jm2702-C-1520				206.1	206.1			8
jm2702-C-1560				196.3	196.3			4
jm2702-C-1600				187.6	187.6			12
jm2702-C-1640				179.9	179.9			19
jm2702-C-1680				173.1	173.1			19
jm2702-P-1200	44.4	44.4	43.2	43.2	58.8	2	0.53	6
jm2702-P-1240				74.8	74.8			4
jm2702-P-1280				92.9	92.9			3
jm2702-P-1320				113.1	113.1			3
jm2702-P-1360	104.9	104.9	103.7	103.7	135.2	2	1.25	3
jm2702-P-1400				159.1	159.1			1
jm2702-P-1440	147.5	147.5	146.9	146.9	184.6	2	1.77	1
jm2702-P-1480				211.8	211.8			1
jm2702-P-1520				240.3	240.3
jm2702-P-1560				270.1	270.1
jm2702-P-1600				301	301
jm2702-P-1640				333	333
jm2702-P-1680				365.8	365.8
jm2703-C-1280				307.7	307.7
jm2703-C-1320				288.8	288.8
jm2703-C-1360				271.9	271.9
jm2703-C-1400				256.7	256.7			1
jm2703-C-1440				243.1	243.1			1
jm2703-C-1480				231	231			1
jm2703-C-1520				220.2	220.2			2
jm2703-C-1560				210.7	210.7			1
jm2703-C-1600	159.1	161.1	157.6	161.1	202.3	8	7.64	3
jm2703-C-1640	148.8	150.5	148.8	150	194.9	8	7.18	8
jm2703-C-1680	137.2	137.4	137.2	137.4	188.3	2	1.65	6
jm2703-P-1280	85.9	85.9	85.5	85.5	100.8	2	1.03	34
jm2703-P-1320				121.6	121.6			24
jm2703-P-1360				144.2	144.2			8
jm2703-P-1400				168.6	168.6			1
jm2703-P-1440				194.6	194.6
jm2703-P-1480				222.1	222.1
jm2703-P-1520				250.9	250.9
jm2703-P-1560				280.9	280.9
jm2703-P-1600				312.1	312.1
jm2703-P-1640				344.3	344.3
jm2703-P-1680				377.3	377.3

相关资讯: