大连商品交易所03月19日焦煤期权收盘行情

发布时间：2026年03月19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	164.6	182	159	159	171.6	10	10.19	34
jm2605-C-1020	140	140	140	140	153.6	4	3.36	36
jm2605-C-1040				136.4	136.4			149
jm2605-C-1060	125.7	125.7	100	108.3	120.4	8	5.25	174
jm2605-C-1080	105	109.8	93	93	105.9	55	33.15	1,290
jm2605-C-1100	104	113	77.7	83.7	93	377	215.05	992
jm2605-C-1120	80	95	68.7	73	81.7	333	166.4	1,171
jm2605-C-1140	80	83.4	59.9	66.7	72.1	755	317.26	951
jm2605-C-1160	63	74.8	52.2	60.2	63.8	2,536	948.86	2,538
jm2605-C-1180	59.3	66.7	46.4	53.7	56.8	2,764	924.82	3,183
jm2605-C-1200	51.6	61.1	42.3	48.9	50.7	21,285	6,611	17,687
jm2605-C-1220	55.6	55.6	37.6	42.8	45.5	2,062	573.74	1,813
jm2605-C-1240	48	50.8	33.9	36.5	41	1,893	462.45	1,278
jm2605-C-1260	42	45.2	30.6	34.8	37.1	1,685	368.25	2,047
jm2605-C-1280	40.2	41.5	28.1	32	33.7	917	187.21	785
jm2605-C-1300	34.2	38.3	25.4	29.7	30.7	7,517	1,399.95	9,718
jm2605-C-1320	35	35.3	23.3	26.1	28.1	1,148	193.43	2,045
jm2605-C-1340	28	32.9	21.6	25.1	25.7	16,639	2,632.84	23,820
jm2605-C-1360	25	30.1	19.2	23	23.6	5,186	734.88	9,193
jm2605-C-1380	22.1	27.8	17.6	20.5	21.7	6,212	795.8	5,226
jm2605-C-940				228.7	228.7			3
jm2605-C-950				219	219			1
jm2605-C-960				209.4	209.4
jm2605-C-970				199.8	199.8
jm2605-C-980				190.3	190.3			10
jm2605-C-990				180.9	180.9			12
jm2605-P-1000	5.2	6.3	4.3	5.7	4.8	2,797	85.47	3,717
jm2605-P-1020	6.8	8.5	5.6	7.5	6.7	1,533	60.17	2,295
jm2605-P-1040	11	11.9	7	11.4	9.5	2,051	117.19	3,008
jm2605-P-1060	11.1	17	11.1	15.3	13.5	1,146	92.08	1,688
jm2605-P-1080	18	23.7	16.3	20.7	18.9	1,426	164.41	1,725
jm2605-P-1100	25	32.7	21	28.9	26	5,888	939.26	2,579
jm2605-P-1120	29.8	43	28.5	36.7	34.8	1,601	340.48	1,297
jm2605-P-1140	42	54.8	40	48.1	45.1	1,577	430.16	1,157
jm2605-P-1160	52.5	67.1	46.6	60	56.8	1,726	600.24	1,533
jm2605-P-1180	61.1	80.7	57.5	72.7	69.8	1,206	490.38	1,725
jm2605-P-1200	81	96.3	78.1	90.3	83.7	338	170.02	1,432
jm2605-P-1220	94.8	110.5	92	107.8	98.5	280	163.17	565
jm2605-P-1240	110.7	126.3	107.5	126.3	114	171	116.94	544
jm2605-P-1260	125.3	141.8	122.7	141.8	130.1	142	110.66	496
jm2605-P-1280	136	152.2	136	152.2	146.6	17	14.92	266
jm2605-P-1300	169.4	169.5	169.4	169.5	163.6	20	20.33	105
jm2605-P-1320				181	181			91
jm2605-P-1340				198.6	198.6			103
jm2605-P-1360				216.5	216.5			113
jm2605-P-1380	245.5	245.5	222.6	234.8	234.6	3	4.22	65
jm2605-P-940	2	2.2	1.8	2.2	1.9	283	3.39	490
jm2605-P-950	2.5	2.5	2	2.5	2.2	297	4.01	1,264
jm2605-P-960	2.7	2.8	2.5	2.7	2.6	46	0.71	209
jm2605-P-970	3.1	3.6	3	3.6	3	42	0.77	466
jm2605-P-980	3.7	4.1	3.2	4.1	3.5	78	1.64	855
jm2605-P-990	4.3	4.5	3.7	4.3	4.1	66	1.62	519
jm2606-C-1000				206	206
jm2606-C-1020				189.5	189.5
jm2606-C-1040				173.9	173.9
jm2606-C-1060				159.2	159.2
jm2606-C-1080				145.5	145.5			1
jm2606-C-1100				132.9	132.9			1
jm2606-C-1120	123.3	125.9	109.4	117.4	121.3	130	92.92	57
jm2606-C-1140	113.4	114.8	99.7	103.5	110.8	152	100.32	56
jm2606-C-1160	104.2	104.4	91.3	94.3	101.2	153	91.79	54
jm2606-C-1180	95.9	99	83.4	87.9	92.6	172	94.54	58
jm2606-C-1200	87.9	89.3	76.5	81.9	84.9	208	104.79	71
jm2606-C-1220	83.4	83.7	70.3	74.4	78	201	92.52	104
jm2606-C-1240	75.4	75.4	64.5	67.4	71.8	132	56.42	46
jm2606-C-1260	69.7	79.1	59.3	59.3	66.3	225	90.53	66
jm2606-C-1280	64.9	66.3	54.5	57.5	61.3	314	112.6	152
jm2606-C-1300	60.2	64.2	50.4	52.5	56.9	373	127.26	103
jm2606-C-1320	56	57.4	46.6	48.6	53	242	77.27	61
jm2606-C-1340	52.5	53.7	43.1	44.3	49.4	289	85.95	104
jm2606-C-1360	49	53.5	39.9	41	46.2	556	152.15	306
jm2606-C-1380				43.4	43.4			15
jm2606-C-1400				40.8	40.8			34
jm2606-C-1420	40	42.1	31.3	35.4	38.4	58	13.48	88
jm2606-C-960				241.2	241.2
jm2606-C-970				232.2	232.2
jm2606-C-980				223.3	223.3
jm2606-C-990				214.5	214.5
jm2606-P-1000				9.4	9.4			12
jm2606-P-1020				12.9	12.9			2
jm2606-P-1040	15.7	19.4	14.5	17.6	17.2	429	43.72	88
jm2606-P-1060	22	24.3	20.4	23.9	22.5	410	55.77	114
jm2606-P-1080	28.9	31.1	26.5	30.7	28.8	395	68.89	98
jm2606-P-1100	32.9	39.3	31.2	38.8	36.1	370	81.95	111
jm2606-P-1120	41.1	48	39.8	48	44.5	602	161.12	97
jm2606-P-1140	50.5	58.1	48.8	56.9	53.9	414	133.05	124
jm2606-P-1160	61	69.6	59	65.9	64.3	299	115.19	100
jm2606-P-1180	75	81.7	72.3	81.7	75.7	234	106.77	102
jm2606-P-1200	84.7	94.7	84.7	94.7	87.9	237	126.18	82
jm2606-P-1220	104.6	106.2	98.7	104.9	100.9	196	120.23	90
jm2606-P-1240	118.4	120	113.7	117.2	114.7	170	119.07	44
jm2606-P-1260	132.8	134.4	128.4	132.4	129.2	90	70.85	41
jm2606-P-1280	147.5	148.1	143.6	148.1	144.2	80	70.08	30
jm2606-P-1300				159.7	159.7			1
jm2606-P-1320				175.8	175.8			1
jm2606-P-1340				192.2	192.2			1
jm2606-P-1360				209	209			1
jm2606-P-1380				226	226			1
jm2606-P-1400				243.4	243.4
jm2606-P-1420				261	261
jm2606-P-960	4.7	5	4.2	5	4.6	16	0.45	39
jm2606-P-970				5.6	5.6			2
jm2606-P-980				6.7	6.7			2
jm2606-P-990				8	8			1
jm2607-C-1000				235.7	235.7
jm2607-C-1020				219.5	219.5			1
jm2607-C-1040				204.1	204.1
jm2607-C-1060				189.5	189.5
jm2607-C-1080				175.8	175.8
jm2607-C-1100				163.1	163.1			1
jm2607-C-1120				151.3	151.3			1
jm2607-C-1140				140.5	140.5			1
jm2607-C-1160				130.5	130.5			1
jm2607-C-1180				121.5	121.5			1
jm2607-C-1200				113.2	113.2			1
jm2607-C-1220				105.8	105.8			2
jm2607-C-1240				99	99			2
jm2607-C-1260				92.9	92.9			2
jm2607-C-1280				87.4	87.4			1
jm2607-C-1300				82.5	82.5			2
jm2607-C-1320				78	78			1
jm2607-C-1340				73.9	73.9			2
jm2607-C-1360				70.2	70.2			3
jm2607-C-1380				66.9	66.9			2
jm2607-C-1400	52	52	52	52	63.8	1	0.31	8
jm2607-C-980				252.6	252.6
jm2607-C-990				244.1	244.1
jm2607-P-1000				12.3	12.3			3
jm2607-P-1020				16.1	16.1			8
jm2607-P-1040				20.6	20.6			8
jm2607-P-1060				26	26			6
jm2607-P-1080				32.3	32.3			3
jm2607-P-1100				39.5	39.5			2
jm2607-P-1120				47.6	47.6			3
jm2607-P-1140				56.7	56.7			2
jm2607-P-1160				66.7	66.7			2
jm2607-P-1180				77.6	77.6
jm2607-P-1200				89.3	89.3			4
jm2607-P-1220				101.8	101.8			1
jm2607-P-1240				115	115			4
jm2607-P-1260				128.9	128.9
jm2607-P-1280				143.3	143.3			4
jm2607-P-1300				158.3	158.3
jm2607-P-1320				173.7	173.7			3
jm2607-P-1340				189.6	189.6
jm2607-P-1360				205.9	205.9			3
jm2607-P-1380				222.5	222.5			1
jm2607-P-1400				239.3	239.3			3
jm2607-P-980				9.3	9.3			2
jm2607-P-990				10.7	10.7			2
jm2608-C-1000				260.9	260.9
jm2608-C-1020				244.3	244.3
jm2608-C-1040				228.1	228.1
jm2608-C-1060				212.5	212.5			1
jm2608-C-1080				197.3	197.3			1
jm2608-C-1100				183.8	183.8
jm2608-C-1120				172.2	172.2			1
jm2608-C-1140				161.4	161.4
jm2608-C-1160				151.3	151.3			1
jm2608-C-1180				141.9	141.9
jm2608-C-1200				133.2	133.2			1
jm2608-C-1220				125	125
jm2608-C-1240				117.4	117.4			3
jm2608-C-1260				110.3	110.3
jm2608-C-1280				103.6	103.6			6
jm2608-C-1300				97.5	97.5
jm2608-C-1320				91.7	91.7			7
jm2608-C-1340				86.4	86.4			1
jm2608-C-1360				81.4	81.4			7
jm2608-C-1380				76.7	76.7			1
jm2608-C-1400				72.3	72.3			8
jm2608-C-1440				64.5	64.5			6
jm2608-P-1000				17.8	17.8			37
jm2608-P-1020				21.1	21.1			2
jm2608-P-1040				24.9	24.9			28
jm2608-P-1060				29.2	29.2			3
jm2608-P-1080				34	34			30
jm2608-P-1100				40.4	40.4			2
jm2608-P-1120				48.7	48.7			14
jm2608-P-1140				57.9	57.9			2
jm2608-P-1160				67.7	67.7			5
jm2608-P-1180				78.2	78.2			1
jm2608-P-1200				89.4	89.4			3
jm2608-P-1220				101.1	101.1
jm2608-P-1240				113.4	113.4			2
jm2608-P-1260				126.2	126.2
jm2608-P-1280				139.5	139.5			3
jm2608-P-1300				153.3	153.3
jm2608-P-1320				167.4	167.4			3
jm2608-P-1340				182	182			1
jm2608-P-1360				196.9	196.9			3
jm2608-P-1380				212.2	212.2			1
jm2608-P-1400				227.8	227.8			4
jm2608-P-1440				259.7	259.7			1
jm2609-C-1000				296.9	296.9			5
jm2609-C-1040				264.4	264.4
jm2609-C-1080				233.5	233.5			1
jm2609-C-1120				204.4	204.4			2
jm2609-C-1160				183.1	183.1			5
jm2609-C-1200				164.3	164.3			11
jm2609-C-1240				147.8	147.8			20
jm2609-C-1280	137.3	138	132.3	132.3	133.2	5	4.03	58
jm2609-C-1320	137	137	115.1	115.1	120.4	52	39.38	83
jm2609-C-1360	105.8	105.8	105.8	105.8	109	1	0.63	56
jm2609-C-1400	96.6	98.2	93.3	93.3	99	35	20.13	122
jm2609-C-1440	95.4	95.9	83	90	90	782	427.44	1,426
jm2609-P-1000	20	20	20	20	21.2	1	0.12	34
jm2609-P-1040	27.3	35.9	27.3	29.3	28.5	3	0.56	56
jm2609-P-1080				37.4	37.4			25
jm2609-P-1120	53.5	53.5	43	47.3	48.2	37	10.11	58
jm2609-P-1160	71.2	71.4	63.6	68	66.7	12	4.84	23
jm2609-P-1200				87.7	87.7			9
jm2609-P-1240				111	111			12
jm2609-P-1280	135.7	135.7	135.7	135.7	136.2	1	0.81	16
jm2609-P-1320				163.2	163.2			13
jm2609-P-1360				191.6	191.6			10
jm2609-P-1400				221.4	221.4			11
jm2609-P-1440				252.3	252.3			8
jm2610-C-1000				317.1	317.1
jm2610-C-1040				285	285
jm2610-C-1080				254.4	254.4			2
jm2610-C-1120				225.5	225.5			1
jm2610-C-1160				202.4	202.4
jm2610-C-1200				183.8	183.8
jm2610-C-1240				167.3	167.3
jm2610-C-1280				152.7	152.7			1
jm2610-C-1320				139.7	139.7			3
jm2610-C-1360				128.1	128.1			6
jm2610-C-1400				117.8	117.8			6
jm2610-C-1440				108.5	108.5			9
jm2610-C-1480				100.2	100.2			3
jm2610-P-1000				25.2	25.2			2
jm2610-P-1040				32.9	32.9			15
jm2610-P-1080				42.1	42.1			19
jm2610-P-1120				53	53			7
jm2610-P-1160				69.7	69.7			4
jm2610-P-1200				90.9	90.9			3
jm2610-P-1240				114.2	114.2			8
jm2610-P-1280				139.3	139.3			2
jm2610-P-1320				166.1	166.1			1
jm2610-P-1360				194.3	194.3			2
jm2610-P-1400				223.7	223.7			2
jm2610-P-1440				254.2	254.2			2
jm2610-P-1480				285.6	285.6			1
jm2611-C-1040				303.3	303.3			1
jm2611-C-1080				274.2	274.2
jm2611-C-1120				247.2	247.2			2
jm2611-C-1160				222.3	222.3
jm2611-C-1200				199.5	199.5			1
jm2611-C-1240				178.8	178.8			2
jm2611-C-1280				160.3	160.3			7
jm2611-C-1320				143.7	143.7			6
jm2611-C-1360				129.1	129.1			5
jm2611-C-1400				116.2	116.2			11
jm2611-C-1440				105	105			8
jm2611-C-1480				95.4	95.4			8
jm2611-C-1520				87.1	87.1			1
jm2611-P-1040	33.3	33.3	33.3	33.3	32.6	1	0.2	6
jm2611-P-1080	44	44	44	44	43.3	1	0.26	15
jm2611-P-1120	57	57	56.6	56.6	56	2	0.68	7
jm2611-P-1160	72.2	72.2	71.8	71.8	70.8	2	0.86	4
jm2611-P-1200				87.8	87.8			6
jm2611-P-1240				106.9	106.9			6
jm2611-P-1280				128	128
jm2611-P-1320				151.2	151.2			13
jm2611-P-1360				176.3	176.3			12
jm2611-P-1400				203.1	203.1			8
jm2611-P-1440				231.7	231.7			5
jm2611-P-1480				261.7	261.7			7
jm2611-P-1520				293.2	293.2			1
jm2612-C-1040				319	319			3
jm2612-C-1080				290	290			9
jm2612-C-1120				263.1	263.1			7
jm2612-C-1160				238.2	238.2			8
jm2612-C-1200				215.3	215.3			11
jm2612-C-1240				194.4	194.4			10
jm2612-C-1280				175.6	175.6			10
jm2612-C-1320				158.7	158.7			12
jm2612-C-1360				143.6	143.6			11
jm2612-C-1400				130.2	130.2			23
jm2612-C-1440	118.4	118.4	117.3	117.3	118.5	3	2.12	23
jm2612-C-1480	108.8	108.8	108.8	108.8	108.4	1	0.65	28
jm2612-C-1520	100.1	100.1	99	99	99.6	3	1.79	19
jm2612-P-1040	34.9	34.9	34.9	34.9	35	1	0.21	18
jm2612-P-1080	45.8	45.8	45.8	45.8	45.9	1	0.27	126
jm2612-P-1120	58.8	58.8	58.8	58.8	58.6	1	0.35	63
jm2612-P-1160	73.9	73.9	73.9	73.9	73.4	1	0.44	27
jm2612-P-1200				90.3	90.3			14
jm2612-P-1240				109.1	109.1			24
jm2612-P-1280				130	130			22
jm2612-P-1320				152.7	152.7			7
jm2612-P-1360				177.3	177.3			3
jm2612-P-1400				203.7	203.7			2
jm2612-P-1440				231.7	231.7			2
jm2612-P-1480				261.2	261.2			3
jm2612-P-1520				292.1	292.1
jm2701-C-1160				364.2	364.2
jm2701-C-1200				335.8	335.8
jm2701-C-1240				309.2	309.2
jm2701-C-1280				284.2	284.2
jm2701-C-1320				261	261
jm2701-C-1360				239.6	239.6			6
jm2701-C-1400	199.6	202	199.6	201.8	220	4	4.83	12
jm2701-C-1440				202	202			8
jm2701-C-1480				185.6	185.6			13
jm2701-C-1520				170.8	170.8			15
jm2701-C-1560				157.5	157.5			12
jm2701-C-1600				145.7	145.7			31
jm2701-C-1640	115.9	116	113.5	113.5	135.1	6	4.16	216
jm2701-C-1680				125.9	125.9			5
jm2701-P-1160				44.3	44.3			59
jm2701-P-1200				55.7	55.7			38
jm2701-P-1240				68.7	68.7			37
jm2701-P-1280				83.4	83.4			22
jm2701-P-1320				99.9	99.9			21
jm2701-P-1360	90	90	83.9	85	118.2	80	41.89	1,946
jm2701-P-1400				138.2	138.2			24
jm2701-P-1440				159.8	159.8			2
jm2701-P-1480				183.1	183.1			1
jm2701-P-1520				208	208			1
jm2701-P-1560				234.4	234.4			1
jm2701-P-1600				262.2	262.2			1
jm2701-P-1640				291.3	291.3
jm2701-P-1680				321.7	321.7
jm2702-C-1200				345.7	345.7
jm2702-C-1240				319.6	319.6
jm2702-C-1280				295.3	295.3
jm2702-C-1320				272.6	272.6
jm2702-C-1360				251.6	251.6			3
jm2702-C-1400				232.2	232.2			5
jm2702-C-1440				214.5	214.5			5
jm2702-C-1480				198.3	198.3			9
jm2702-C-1520				183.6	183.6			8
jm2702-C-1560				170.4	170.4			4
jm2702-C-1600				158.5	158.5			12
jm2702-C-1640	133.8	133.8	133.8	133.8	148	1	0.8	19
jm2702-C-1680	125.2	125.2	125.2	125.2	138.7	1	0.75	19
jm2702-P-1200				62.3	62.3			7
jm2702-P-1240				75.9	75.9			4
jm2702-P-1280				91.2	91.2			3
jm2702-P-1320				108.1	108.1			3
jm2702-P-1360				126.8	126.8			2
jm2702-P-1400	127	127	127	127	147	1	0.76	1
jm2702-P-1440				168.9	168.9
jm2702-P-1480				192.4	192.4			1
jm2702-P-1520				217.3	217.3
jm2702-P-1560				243.7	243.7
jm2702-P-1600				271.5	271.5
jm2702-P-1640				300.5	300.5
jm2702-P-1680				330.9	330.9
jm2703-C-1280				304.8	304.8
jm2703-C-1320				282.7	282.7
jm2703-C-1360				262.1	262.1
jm2703-C-1400				243.2	243.2			1
jm2703-C-1440				225.8	225.8			1
jm2703-C-1480				209.9	209.9			1
jm2703-C-1520				195.5	195.5			2
jm2703-C-1560				182.4	182.4			1
jm2703-C-1600				170.7	170.7			2
jm2703-C-1640	149.8	149.8	149.2	149.2	160.3	2	1.79	4
jm2703-C-1680	141.1	141.1	141.1	141.1	151	3	2.54	7
jm2703-P-1280	87	87	85	85	100	2	1.03	33
jm2703-P-1320				117.4	117.4			24
jm2703-P-1360				136.5	136.5			8
jm2703-P-1400				157.1	157.1			1
jm2703-P-1440				179.3	179.3
jm2703-P-1480				203	203
jm2703-P-1520				228.1	228.1
jm2703-P-1560				254.7	254.7
jm2703-P-1600				282.5	282.5
jm2703-P-1640				311.7	311.7
jm2703-P-1680				342	342

相关资讯: