大连商品交易所03月18日焦煤期权收盘行情

发布时间：2026年03月18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	188	191.2	170	191.2	177.7	4	4.4	36
jm2605-C-1020				159.6	159.6			32
jm2605-C-1040				142.3	142.3			149
jm2605-C-1060	108.8	108.8	100.7	100.7	126.1	2	1.26	169
jm2605-C-1080	125.5	126.6	90.6	92.6	111.4	85	51.04	1,268
jm2605-C-1100	109.6	114	81.7	86.6	98.4	281	160.3	1,032
jm2605-C-1120	95.7	103.5	71.4	75.4	87.1	570	301.59	1,244
jm2605-C-1140	91.3	92.3	60.9	60.9	77.3	609	279.97	895
jm2605-C-1160	80	83.9	53.8	58.5	69	1,634	650.87	2,349
jm2605-C-1180	72.2	75	45.1	51.2	61.8	2,266	844.31	2,864
jm2605-C-1200	62.5	69.4	42.9	46.7	55.6	18,637	6,289.54	17,344
jm2605-C-1220	54	64.9	37	41.5	50.3	1,354	395.17	1,687
jm2605-C-1240	55.4	57	33.5	37.1	45.6	1,208	321.1	1,169
jm2605-C-1260	50	52.2	29.9	34	41.5	1,479	370.68	2,053
jm2605-C-1280	46.9	49.5	27	30.5	37.8	1,181	273.48	711
jm2605-C-1300	39.9	44.9	24.2	27.5	34.6	6,904	1,465.28	9,668
jm2605-C-1320	37.6	41.5	22.4	25.9	31.8	1,381	275.64	2,040
jm2605-C-1340	31	38.8	20.1	23.5	29.2	21,935	3,893.33	23,252
jm2605-C-1360	30.1	35.3	17.5	21.3	26.9	4,871	758.13	9,295
jm2605-C-1380	27.5	32.7	15	19.4	24.8	5,479	807.82	3,867
jm2605-C-940	253.8	253.8	253.8	253.8	234.8	3	4.57	3
jm2605-C-950				225.1	225.1			1
jm2605-C-960				215.5	215.5
jm2605-C-970				205.9	205.9
jm2605-C-980				196.4	196.4			10
jm2605-C-990				187	187			12
jm2605-P-1000	6.8	6.8	4	6	4.9	3,623	112.02	3,517
jm2605-P-1020	8.5	8.5	5.3	8.1	6.7	1,952	77.87	1,910
jm2605-P-1040	11.3	11.6	7.4	10.9	9.4	3,433	191.35	3,087
jm2605-P-1060	14.5	15.9	10.5	14.7	13.2	1,439	114.91	1,822
jm2605-P-1080	18	21.7	15.4	20.7	18.5	1,403	158.18	1,781
jm2605-P-1100	26.1	30	21.7	29.3	25.5	4,281	669.29	2,515
jm2605-P-1120	38.9	39.4	29.2	38.2	34.1	1,294	270.85	1,305
jm2605-P-1140	43	50.5	38.6	48.9	44.4	1,293	352.05	1,131
jm2605-P-1160	56.9	62.5	48.9	61.5	56	2,109	727.28	1,265
jm2605-P-1180	69	75.9	60.7	74.2	68.8	1,024	416.65	1,431
jm2605-P-1200	80.1	90.5	76	86.1	82.6	490	243.17	1,391
jm2605-P-1220	104.6	105.5	90.4	105.5	97.2	276	159.93	486
jm2605-P-1240	106.9	121	105.7	121	112.5	219	146.04	511
jm2605-P-1260	127.2	132.9	121	132.9	128.4	196	147.33	459
jm2605-P-1280	152	153	152	153	144.8	5	4.57	269
jm2605-P-1300	166	166	155.6	155.6	161.5	4	3.88	85
jm2605-P-1320				178.7	178.7			91
jm2605-P-1340				196.1	196.1			103
jm2605-P-1360				213.8	213.8			113
jm2605-P-1380	227.9	227.9	227.8	227.8	231.7	12	16.41	64
jm2605-P-940	2.7	2.7	1.8	2.5	2	441	5.25	421
jm2605-P-950	2.9	3	2	2.9	2.3	293	4.31	1,343
jm2605-P-960	3.3	3.3	2.3	3	2.7	53	0.93	209
jm2605-P-970	3.1	3.6	2.2	3.5	3.1	440	7.23	486
jm2605-P-980	4.7	4.7	3.1	4.2	3.6	292	6.43	845
jm2605-P-990	4.8	5.1	3.4	5	4.2	192	5.13	522
jm2606-C-1000				206.4	206.4
jm2606-C-1020				189.8	189.8
jm2606-C-1040				174.1	174.1
jm2606-C-1060				159.5	159.5
jm2606-C-1080				146.1	146.1			1
jm2606-C-1100				133.8	133.8			1
jm2606-C-1120	133.4	133.4	112.7	112.7	122.8	81	60.66	30
jm2606-C-1140	125.4	125.4	102.8	102.8	112.8	100	69.56	40
jm2606-C-1160	116	116	93.8	93.8	104	102	65.5	42
jm2606-C-1180	107.6	107.6	84.9	84.9	96.1	122	71.29	51
jm2606-C-1200	99.9	99.9	78.6	78.6	89.1	142	75.92	42
jm2606-C-1220	93.7	93.7	72.3	72.3	82.9	162	81.03	32
jm2606-C-1240	87.2	87.2	66.7	66.7	77.3	172	80.83	22
jm2606-C-1260	81.4	81.4	60.5	60.6	72.3	181	78.67	45
jm2606-C-1280	76.8	76.8	57.1	57.1	67.9	155	62.38	42
jm2606-C-1300	70.9	70.9	53	53	63.8	155	59.69	61
jm2606-C-1320	66.5	66.5	49.3	49.3	60.2	147	52.76	38
jm2606-C-1340	59.3	64.5	46.2	46.2	56.9	163	56.37	78
jm2606-C-1360	58	60.5	42	43.3	53.9	294	90.55	156
jm2606-C-1380	47	59.1	47	59.1	51.1	30	9.31	15
jm2606-C-1400	46.1	54.9	45.1	54.9	48.6	30	9.06	34
jm2606-C-1420	41.3	49.2	38	38	46.2	74	20.42	63
jm2606-C-960				241.7	241.7
jm2606-C-970				232.7	232.7
jm2606-C-980				223.7	223.7
jm2606-C-990				215	215
jm2606-P-1000	10.1	10.1	10.1	10.1	10.3	10	0.61	12
jm2606-P-1020				13.7	13.7			2
jm2606-P-1040	16.6	19.3	16.6	18.4	18	241	26.22	71
jm2606-P-1060	21.9	24.6	21	24.3	23.3	306	42.11	46
jm2606-P-1080	28.2	31.2	27.2	31	29.9	315	55.36	62
jm2606-P-1100	36.1	39.1	34.7	38.1	37.6	311	69.36	82
jm2606-P-1120	44.9	48.6	40.8	46.9	46.4	256	70.8	47
jm2606-P-1140	54.5	59.1	52.1	56.4	56.5	246	83.09	84
jm2606-P-1160	65.4	70.3	63.8	68.2	67.6	191	77.7	60
jm2606-P-1180	76.5	82.4	71.9	79.9	79.7	191	91.42	70
jm2606-P-1200	89	95.4	86.5	91.9	92.6	184	102.26	67
jm2606-P-1220	101.9	109.4	96.3	106.2	106.3	180	114.62	52
jm2606-P-1240	115.5	123.7	114.3	120.5	120.7	121	87.59	40
jm2606-P-1260	129.8	137.6	128.7	135	135.7	60	47.86	31
jm2606-P-1280	144.6	153	144.6	153	151.2	41	36.76	30
jm2606-P-1300				167.1	167.1			1
jm2606-P-1320				183.5	183.5			1
jm2606-P-1340				200.1	200.1			1
jm2606-P-1360				217.1	217.1			1
jm2606-P-1380				234.3	234.3			1
jm2606-P-1400				251.7	251.7
jm2606-P-1420				269.3	269.3
jm2606-P-960	5.9	7.2	4.2	4.2	5.7	33	1.17	35
jm2606-P-970				6.6	6.6			2
jm2606-P-980				7.7	7.7			2
jm2606-P-990				8.9	8.9			1
jm2607-C-1000				235.3	235.3
jm2607-C-1020				218.9	218.9			1
jm2607-C-1040				203.3	203.3
jm2607-C-1060				188.7	188.7
jm2607-C-1080				175.2	175.2
jm2607-C-1100				162.7	162.7			1
jm2607-C-1120				151.4	151.4			1
jm2607-C-1140				141.1	141.1			1
jm2607-C-1160				131.9	131.9			1
jm2607-C-1180				123.7	123.7			1
jm2607-C-1200				116.4	116.4			1
jm2607-C-1220				109.8	109.8			2
jm2607-C-1240				103.9	103.9			2
jm2607-C-1260				98.6	98.6			2
jm2607-C-1280				93.9	93.9			1
jm2607-C-1300				89.6	89.6			2
jm2607-C-1320				85.7	85.7			1
jm2607-C-1340				82.1	82.1			2
jm2607-C-1360				78.8	78.8			3
jm2607-C-1380	66	66	65.4	65.4	75.8	2	0.79	2
jm2607-C-1400	64.5	64.5	55.5	55.5	73	2	0.72	9
jm2607-C-980				252.4	252.4
jm2607-C-990				243.8	243.8
jm2607-P-1000				13.9	13.9			3
jm2607-P-1020				17.5	17.5			8
jm2607-P-1040				21.9	21.9			8
jm2607-P-1060				27.2	27.2			6
jm2607-P-1080				33.6	33.6			3
jm2607-P-1100				41.1	41.1			2
jm2607-P-1120				49.7	49.7			3
jm2607-P-1140				59.4	59.4			2
jm2607-P-1160				70.1	70.1			2
jm2607-P-1180				81.8	81.8
jm2607-P-1200				94.4	94.4			4
jm2607-P-1220				107.8	107.8			1
jm2607-P-1240				121.9	121.9			4
jm2607-P-1260				136.5	136.5
jm2607-P-1280				151.7	151.7			4
jm2607-P-1300				167.4	167.4
jm2607-P-1320				183.4	183.4			3
jm2607-P-1340				199.8	199.8
jm2607-P-1360				216.4	216.4			3
jm2607-P-1380				233.4	233.4			1
jm2607-P-1400				250.5	250.5			3
jm2607-P-980				11.1	11.1			2
jm2607-P-990				12.4	12.4			2
jm2608-C-1000				262	262
jm2608-C-1020				246.1	246.1
jm2608-C-1040				230.9	230.9
jm2608-C-1060				216.1	216.1			1
jm2608-C-1080				202	202			1
jm2608-C-1100				189.5	189.5
jm2608-C-1120				177.9	177.9			1
jm2608-C-1140				166.9	166.9
jm2608-C-1160				156.6	156.6			1
jm2608-C-1180				147	147
jm2608-C-1200				137.9	137.9			1
jm2608-C-1220				129.3	129.3
jm2608-C-1240				121.3	121.3			3
jm2608-C-1260				113.8	113.8
jm2608-C-1280				106.8	106.8			6
jm2608-C-1300				100.2	100.2
jm2608-C-1320				94.1	94.1			7
jm2608-C-1340				88.3	88.3			1
jm2608-C-1360				82.9	82.9			7
jm2608-C-1380				77.9	77.9			1
jm2608-C-1400	80.1	80.1	75.4	75.4	73.2	2	0.93	8
jm2608-C-1440	73.5	73.5	66.8	66.8	64.7	2	0.84	6
jm2608-P-1000				21.9	21.9			37
jm2608-P-1020				26	26			2
jm2608-P-1040				30.6	30.6			28
jm2608-P-1060				35.8	35.8			3
jm2608-P-1080				41.6	41.6			30
jm2608-P-1100				49.1	49.1			2
jm2608-P-1120				57.4	57.4			14
jm2608-P-1140				66.4	66.4			2
jm2608-P-1160				76	76			5
jm2608-P-1180				86.2	86.2			1
jm2608-P-1200				97	97			3
jm2608-P-1220				108.4	108.4
jm2608-P-1240				120.3	120.3			2
jm2608-P-1260				132.8	132.8
jm2608-P-1280				145.6	145.6			3
jm2608-P-1300				159	159
jm2608-P-1320				172.8	172.8			3
jm2608-P-1340				186.9	186.9			1
jm2608-P-1360				201.5	201.5			3
jm2608-P-1380				216.4	216.4			1
jm2608-P-1400				231.6	231.6			4
jm2608-P-1440				262.9	262.9			1
jm2609-C-1000				299.3	299.3			5
jm2609-C-1040				268.3	268.3
jm2609-C-1080				239.2	239.2			1
jm2609-C-1120	213.3	213.3	213.3	213.3	212.7	1	1.28	2
jm2609-C-1160				190.9	190.9			5
jm2609-C-1200				171.4	171.4			11
jm2609-C-1240				154	154			20
jm2609-C-1280	139.9	156.8	139.9	144.6	138.4	7	6.15	57
jm2609-C-1320	128.5	143.4	128.5	143.4	124.6	6	5.05	63
jm2609-C-1360				112.2	112.2			56
jm2609-C-1400	104.5	104.5	89.9	89.9	101.3	9	4.99	107
jm2609-C-1440	90	98.9	75	83.5	91.5	406	215.83	1,049
jm2609-P-1000	24.8	25.5	24.8	25.5	25.1	4	0.6	33
jm2609-P-1040				33.9	33.9			56
jm2609-P-1080				44.7	44.7			25
jm2609-P-1120	88.3	88.3	50.8	54	58	42	15.36	64
jm2609-P-1160	70.3	78.6	65.1	78.6	76	18	7.67	22
jm2609-P-1200	88.4	88.4	85.4	85.4	96.3	2	1.04	9
jm2609-P-1240				118.7	118.7			12
jm2609-P-1280	141.4	141.4	141.4	141.4	142.9	1	0.85	16
jm2609-P-1320				168.9	168.9			13
jm2609-P-1360				196.3	196.3			10
jm2609-P-1400				225.2	225.2			11
jm2609-P-1440				255.2	255.2			8
jm2610-C-1000				317.6	317.6
jm2610-C-1040				287.1	287.1
jm2610-C-1080				258.5	258.5			2
jm2610-C-1120				231.7	231.7			1
jm2610-C-1160				209.9	209.9
jm2610-C-1200				190.6	190.6
jm2610-C-1240				173.3	173.3
jm2610-C-1280				157.7	157.7			1
jm2610-C-1320				143.7	143.7			3
jm2610-C-1360				131.1	131.1			6
jm2610-C-1400				119.8	119.8			6
jm2610-C-1440	94.7	94.7	94.7	94.7	109.6	1	0.57	9
jm2610-C-1480	86.7	86.7	86.7	86.7	100.5	1	0.52	3
jm2610-P-1000	25.1	25.1	25.1	25.1	29.7	1	0.15	2
jm2610-P-1040	34.2	34.2	34.2	34.2	39	1	0.21	15
jm2610-P-1080	45.9	45.9	45.9	45.9	50.2	1	0.28	19
jm2610-P-1120	57.9	60.1	54.2	60.1	63.2	7	2.41	7
jm2610-P-1160	73.4	73.4	73.4	73.4	81.2	2	0.88	4
jm2610-P-1200				101.7	101.7			3
jm2610-P-1240				124.1	124.1			8
jm2610-P-1280				148.3	148.3			2
jm2610-P-1320				174	174			1
jm2610-P-1360				201.2	201.2			2
jm2610-P-1400				229.7	229.7			2
jm2610-P-1440				259.3	259.3			2
jm2610-P-1480				289.9	289.9			1
jm2611-C-1040				301.4	301.4			1
jm2611-C-1080				272.2	272.2
jm2611-C-1120				245.1	245.1			2
jm2611-C-1160				220	220
jm2611-C-1200				197.3	197.3			1
jm2611-C-1240				177.1	177.1			2
jm2611-C-1280				159.6	159.6			7
jm2611-C-1320				144.8	144.8			6
jm2611-C-1360	130.5	130.5	130.5	130.5	132.2	1	0.78	5
jm2611-C-1400				121.2	121.2			11
jm2611-C-1440				111.5	111.5			8
jm2611-C-1480	101.4	101.4	101.4	101.4	103	1	0.61	8
jm2611-C-1520	93.4	93.4	93.4	93.4	95.4	1	0.56	1
jm2611-P-1040	38.1	38.1	38.1	38.1	34.7	1	0.23	5
jm2611-P-1080				45.3	45.3			14
jm2611-P-1120	60.4	61	56.8	60.5	57.8	10	3.6	5
jm2611-P-1160	76.9	76.9	76.7	76.7	72.5	2	0.92	6
jm2611-P-1200				89.5	89.5			6
jm2611-P-1240				109.1	109.1			6
jm2611-P-1280				131.4	131.4
jm2611-P-1320				156.2	156.2			13
jm2611-P-1360				183.3	183.3			12
jm2611-P-1400				212.1	212.1			8
jm2611-P-1440				242.1	242.1			5
jm2611-P-1480				273.3	273.3			7
jm2611-P-1520				305.5	305.5			1
jm2612-C-1040				318.5	318.5			3
jm2612-C-1080				289.4	289.4			9
jm2612-C-1120				262.2	262.2			7
jm2612-C-1160				237	237			8
jm2612-C-1200				214	214			11
jm2612-C-1240				193.4	193.4			10
jm2612-C-1280				175.3	175.3			10
jm2612-C-1320				159.9	159.9			12
jm2612-C-1360	147.3	147.3	147.3	147.3	146.8	1	0.88	11
jm2612-C-1400	135.7	135.7	135.7	135.7	135.5	1	0.81	23
jm2612-C-1440	125.4	125.4	125.4	125.4	125.5	1	0.75	24
jm2612-C-1480	119.7	119.7	116.2	116.2	116.6	2	1.42	28
jm2612-C-1520	107.8	107.8	107.8	107.8	108.7	1	0.65	19
jm2612-P-1040	37	37	35.7	36.3	37	4	0.88	17
jm2612-P-1080	46.1	47.8	46.1	47.8	47.7	2	0.56	126
jm2612-P-1120	62.2	62.2	62.2	62.2	60.3	2	0.75	63
jm2612-P-1160				74.8	74.8			28
jm2612-P-1200				91.5	91.5			14
jm2612-P-1240				110.5	110.5			24
jm2612-P-1280				132.2	132.2			22
jm2612-P-1320	158.4	158.4	152.2	155.8	156.5	3	2.8	7
jm2612-P-1360				183	183			3
jm2612-P-1400				211.4	211.4			2
jm2612-P-1440				241.1	241.1			2
jm2612-P-1480				272	272			3
jm2612-P-1520				303.7	303.7
jm2701-C-1160				362.1	362.1
jm2701-C-1200				333.6	333.6
jm2701-C-1240				306.7	306.7
jm2701-C-1280				281.5	281.5
jm2701-C-1320				258.2	258.2
jm2701-C-1360				236.9	236.9			6
jm2701-C-1400	200.4	200.4	185.5	185.5	217.7	4	4.72	14
jm2701-C-1440				200.9	200.9			8
jm2701-C-1480				186.3	186.3			13
jm2701-C-1520				173.7	173.7			15
jm2701-C-1560				162.6	162.6			12
jm2701-C-1600				152.7	152.7			31
jm2701-C-1640				143.8	143.8			216
jm2701-C-1680				135.7	135.7			5
jm2701-P-1160	49.4	49.4	43.8	43.8	47.1	3	0.82	59
jm2701-P-1200				58.4	58.4			38
jm2701-P-1240				71.2	71.2			37
jm2701-P-1280				85.7	85.7			22
jm2701-P-1320	106.3	106.3	73.1	76.8	102.1	4	2.01	21
jm2701-P-1360	89.7	90	80	90	120.4	251	129.58	1,909
jm2701-P-1400	145.5	145.5	109.4	117.9	140.9	11	7.93	24
jm2701-P-1440	164.5	164.5	137.4	137.4	163.7	4	3.51	2
jm2701-P-1480	184.6	184.6	162.5	162.5	188.8	2	2.08	1
jm2701-P-1520	200.5	200.5	187.3	187.3	215.8	2	2.33	1
jm2701-P-1560				244.4	244.4			1
jm2701-P-1600				274.2	274.2			1
jm2701-P-1640				304.9	304.9
jm2701-P-1680				336.5	336.5
jm2702-C-1200				331.4	331.4
jm2702-C-1240				305.3	305.3
jm2702-C-1280				281.1	281.1
jm2702-C-1320				258.8	258.8
jm2702-C-1360				238.4	238.4			3
jm2702-C-1400				219.9	219.9			5
jm2702-C-1440				203.1	203.1			5
jm2702-C-1480				187.9	187.9			9
jm2702-C-1520	167.5	167.5	167.5	167.5	174.4	1	1	8
jm2702-C-1560				162.3	162.3			4
jm2702-C-1600				151.6	151.6			12
jm2702-C-1640	134.6	134.6	134.6	134.6	142.1	1	0.81	18
jm2702-C-1680				133.7	133.7			19
jm2702-P-1200	51.5	51.5	49.4	49.4	53.5	2	0.61	7
jm2702-P-1240				67	67			4
jm2702-P-1280				82.5	82.5			3
jm2702-P-1320	91.6	91.6	91.6	91.6	99.8	1	0.55	3
jm2702-P-1360				119.1	119.1			2
jm2702-P-1400				140.1	140.1
jm2702-P-1440				163	163
jm2702-P-1480	178.5	178.5	178.5	178.5	187.5	1	1.07	1
jm2702-P-1520				213.5	213.5
jm2702-P-1560				241	241
jm2702-P-1600				269.9	269.9
jm2702-P-1640				300.1	300.1
jm2702-P-1680				331.3	331.3
jm2703-C-1280				283.5	283.5
jm2703-C-1320				262.2	262.2
jm2703-C-1360				242.7	242.7
jm2703-C-1400	225.8	225.8	225.8	225.8	225	1	1.35	1
jm2703-C-1440	209.7	209.7	209.7	209.7	209	1	1.26	1
jm2703-C-1480	195.4	195.4	195.4	195.4	194.5	1	1.17	1
jm2703-C-1520	182.3	182.3	182.3	182.3	181.6	2	2.19	2
jm2703-C-1560	170.5	170.5	170.5	170.5	170	1	1.02	1
jm2703-C-1600				159.8	159.8			2
jm2703-C-1640	147.4	148	147.4	148	150.7	2	1.77	2
jm2703-C-1680	146.6	146.6	141.4	141.4	142.8	3	2.6	7
jm2703-P-1280	93.5	97.5	92	93.3	93.5	15	8.47	32
jm2703-P-1320	112	113.3	108.9	108.9	111.8	10	6.67	24
jm2703-P-1360	131.6	131.6	131.1	131.1	131.9	2	1.58	8
jm2703-P-1400	151.7	151.7	151.7	151.7	153.8	1	0.91	1
jm2703-P-1440				177.3	177.3
jm2703-P-1480				202.4	202.4
jm2703-P-1520				229.1	229.1
jm2703-P-1560				257.1	257.1
jm2703-P-1600				286.5	286.5
jm2703-P-1640				317	317
jm2703-P-1680				348.6	348.6

相关资讯: