大连商品交易所02月26日焦煤期权收盘行情

发布时间：2026年02月26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	66.3	66.6	38.6	41.6	47.5	252	68.82	243
jm2604-C-1020	49.7	49.8	29.5	33.8	37.9	1,031	223.45	720
jm2604-C-1040	42.2	42.2	23.7	26.7	30.3	1,218	226.29	830
jm2604-C-1060	35	36.1	19.1	21.6	24.3	1,148	176.02	816
jm2604-C-1080	29	29	15.4	17.1	19.7	932	101.56	888
jm2604-C-1100	25.5	25.5	12.7	14.2	16	6,573	647.78	3,387
jm2604-C-1120	16.7	17.5	10.4	11.2	13.1	1,042	77.19	1,176
jm2604-C-1140	16	16	8.5	9.2	10.8	1,062	69.34	1,850
jm2604-C-1160	12.5	12.5	7.1	7.6	9	798	42.2	753
jm2604-C-1180	10.7	11.7	5.9	6.4	7.5	663	29.69	577
jm2604-C-1200	11	11	4.8	5.3	6.2	12,155	472.15	12,302
jm2604-C-1220	7.3	7.9	4.3	4.5	5.2	331	11.11	476
jm2604-C-1240	6.3	6.3	3.6	3.8	4.4	307	8.36	845
jm2604-C-1260	5	5	3.1	3.3	3.7	500	10.33	780
jm2604-C-1280	4.6	5	2.9	3.2	3.2	18,631	380.4	21,774
jm2604-C-890				138.9	138.9
jm2604-C-900				129.1	129.1			2
jm2604-C-910				119.4	119.4
jm2604-C-920				109.8	109.8
jm2604-C-930				100.4	100.4			15
jm2604-C-940				91.4	91.4
jm2604-C-950				82.6	82.6
jm2604-C-960				74.4	74.4
jm2604-C-970				66.7	66.7
jm2604-C-980	73.7	74.3	72.5	72.5	59.7	5	2.2	11
jm2604-C-990	73	73	43.5	47.8	53.3	81	27.99	69
jm2604-P-1000	15	25.1	15	21.6	19.6	6,655	801.7	3,675
jm2604-P-1020	23.5	36.8	23.4	32.6	29.9	1,186	217.22	1,228
jm2604-P-1040	34.3	50	33.6	45.3	42.3	526	136.58	777
jm2604-P-1060	49.5	64.8	49.2	59.8	56.3	268	88.52	794
jm2604-P-1080	67.3	81.4	62.7	77.5	71.7	84	35.46	500
jm2604-P-1100	81	98.6	81	93.6	88	56	30.97	289
jm2604-P-1120	95.5	111.6	95.5	111	105.1	13	8.17	229
jm2604-P-1140	107.5	115.9	107.5	115.9	122.8	15	9.84	239
jm2604-P-1160				140.9	140.9			227
jm2604-P-1180				159.4	159.4			233
jm2604-P-1200				178.2	178.2			182
jm2604-P-1220				197.2	197.2			142
jm2604-P-1240				216.4	216.4			28
jm2604-P-1260				235.7	235.7			33
jm2604-P-1280				255.2	255.2			31
jm2604-P-890	0.9	1.3	0.8	1.1	1	274	1.69	320
jm2604-P-900	1.6	1.6	1	1.3	1.2	179	1.4	201
jm2604-P-910	1.1	2	1.1	1.6	1.5	384	3.51	325
jm2604-P-920	1.7	2.5	1.7	2.1	1.9	51	0.57	114
jm2604-P-930	2.7	3.4	1.8	2.5	2.5	986	15.29	1,726
jm2604-P-940	3.3	4.3	2.2	3.3	3.4	766	15.83	1,253
jm2604-P-950	4.3	6.4	2.8	4.8	4.7	2,897	76.17	2,596
jm2604-P-960	5.8	8.8	4.1	6.8	6.4	3,763	140.3	2,955
jm2604-P-970	7.8	12.1	5.8	9.4	8.8	1,437	75.85	1,161
jm2604-P-980	9.8	15.8	8.3	12.5	11.7	1,707	118.18	1,177
jm2604-P-990	12	20.2	11.5	16.5	15.3	687	67.99	1,178
jm2605-C-1000	107	107	107	107	121.8	1	0.64	40
jm2605-C-1020	122.8	122.8	100	100	107.8	2	1.34	5
jm2605-C-1040	106.3	106.3	81.5	87	95	141	76.15	170
jm2605-C-1060	91.2	91.2	71.2	71.5	83.6	83	39.83	172
jm2605-C-1080	84.3	84.3	61.8	65.8	73.4	412	167.03	577
jm2605-C-1100	79.2	79.2	53.5	58	64.4	1,254	466.41	1,267
jm2605-C-1120	68.7	69.1	47	50.5	56.7	1,554	532.67	1,967
jm2605-C-1140	61	61.1	41.2	44.3	49.9	641	200.28	999
jm2605-C-1160	55	57	36	39.5	44.1	667	172.83	1,137
jm2605-C-1180	49.8	50.2	32	34.9	39.1	443	101.76	1,350
jm2605-C-1200	45.5	48.9	28.4	30.6	34.8	6,965	1,507.04	7,987
jm2605-C-1220	42	42	24.7	27.6	31	513	97.04	800
jm2605-C-1240	38	38	22	24.6	27.8	671	119.89	906
jm2605-C-1260	35.4	35.4	19.3	21.2	25	2,762	371.17	2,355
jm2605-C-1280	32.7	32.7	15.2	19.5	22.5	1,772	213.2	1,369
jm2605-C-1300	29.7	30.6	15.6	17.3	20.4	4,174	544.74	7,157
jm2605-C-1320	27.7	27.7	14.5	15.3	18.5	295	32.84	676
jm2605-C-1340	26.2	26.4	13.1	14.2	16.8	7,889	841.92	17,321
jm2605-C-1360	23.9	23.9	11.3	13.3	15.3	889	80.25	2,099
jm2605-C-950	185	185	166.9	166.9	161.3	2	2.11	1
jm2605-C-960				152.9	152.9
jm2605-C-970				144.8	144.8
jm2605-C-980				136.8	136.8			10
jm2605-C-990	126.4	126.4	115.6	115.6	129.2	10	7.44	13
jm2605-P-1000	17.7	23	17.5	22	20.4	2,147	267.21	1,796
jm2605-P-1020	23.1	29.5	22.6	27.5	26.4	601	98.65	1,157
jm2605-P-1040	30.1	37.6	29.2	35.3	33.7	870	178.45	1,635
jm2605-P-1060	37.1	46.6	36.9	44.5	42.2	612	159.43	1,145
jm2605-P-1080	47.7	57.8	46.3	55.2	51.9	794	250.01	1,129
jm2605-P-1100	57.8	70	56.4	67	63	590	222.95	1,405
jm2605-P-1120	68.2	82.4	67.5	80	75.1	331	146.73	1,057
jm2605-P-1140	84.9	96.2	83.7	95.7	88.4	163	88.55	501
jm2605-P-1160	98.9	111.4	96.6	111.4	102.5	164	102.26	543
jm2605-P-1180	113.6	127.1	112.6	127.1	117.5	76	55	464
jm2605-P-1200	127.2	143	127.2	140.5	133.1	209	172.72	684
jm2605-P-1220	158.9	158.9	158.9	158.9	149.4	1	0.95	440
jm2605-P-1240				166.1	166.1			362
jm2605-P-1260				183.3	183.3			358
jm2605-P-1280				200.8	200.8			247
jm2605-P-1300				218.6	218.6			50
jm2605-P-1320				236.7	236.7			23
jm2605-P-1340				255	255			37
jm2605-P-1360	268	271	268	271	273.5	9	14.61	11
jm2605-P-950	9.2	12	8.8	10.5	10	549	32.78	613
jm2605-P-960	10.3	13.4	10.3	13.2	11.7	136	9.51	261
jm2605-P-970	11.5	15.6	11.5	15.2	13.5	90	7.35	232
jm2605-P-980	13.4	17.7	12.8	17.1	15.6	526	48.42	816
jm2605-P-990	15.8	20.2	15.2	19.4	17.9	180	19.89	371
jm2606-C-1000				144.5	144.5
jm2606-C-1020				131.2	131.2
jm2606-C-1040				119	119
jm2606-C-1060				107.9	107.9
jm2606-C-1080				97.9	97.9			1
jm2606-C-1100				88.9	88.9			1
jm2606-C-1120				81	81			1
jm2606-C-1140				74	74
jm2606-C-1160				67.9	67.9
jm2606-C-1180				62.5	62.5
jm2606-C-1200				57.7	57.7
jm2606-C-1220				53.4	53.4			1
jm2606-C-1240				49.7	49.7			1
jm2606-C-1260				46.3	46.3			2
jm2606-C-1280				43.3	43.3			3
jm2606-C-1300				40.6	40.6			14
jm2606-C-1320	34.2	34.2	34.2	34.2	38.1	1	0.21	5
jm2606-C-1340	37.9	37.9	27.7	29.5	35.9	57	10.92	39
jm2606-C-1360	35.8	35.8	22	25.3	33.9	69	11.55	56
jm2606-C-960				173.9	173.9
jm2606-C-970				166.2	166.2
jm2606-C-980				158.7	158.7
jm2606-C-990				151.5	151.5
jm2606-P-1000				31.3	31.3			1
jm2606-P-1020				38	38			3
jm2606-P-1040				45.7	45.7
jm2606-P-1060				54.6	54.6
jm2606-P-1080				64.5	64.5
jm2606-P-1100				75.5	75.5
jm2606-P-1120				87.5	87.5			1
jm2606-P-1140				100.5	100.5
jm2606-P-1160				114.3	114.3
jm2606-P-1180				128.8	128.8
jm2606-P-1200				144	144			1
jm2606-P-1220				159.7	159.7			1
jm2606-P-1240				175.8	175.8			1
jm2606-P-1260				192.4	192.4			1
jm2606-P-1280				209.4	209.4			1
jm2606-P-1300				226.6	226.6			1
jm2606-P-1320				244.1	244.1			1
jm2606-P-1340				261.8	261.8			1
jm2606-P-1360				279.7	279.7			1
jm2606-P-960				20.8	20.8
jm2606-P-970				23.1	23.1
jm2606-P-980				25.6	25.6
jm2606-P-990				28.3	28.3			1
jm2607-C-1000				171.3	171.3
jm2607-C-1020				158.9	158.9			1
jm2607-C-1040				147.3	147.3
jm2607-C-1060				136.5	136.5
jm2607-C-1080				126.4	126.4
jm2607-C-1100				117	117
jm2607-C-1120				108.4	108.4
jm2607-C-1140				100.3	100.3
jm2607-C-1160				92.8	92.8
jm2607-C-1180				85.9	85.9
jm2607-C-1200	77.2	77.2	77.2	77.2	79.5	1	0.46	1
jm2607-C-1220	71.9	71.9	71.9	71.9	73.6	1	0.43	1
jm2607-C-1240	67	67	67	67	68.1	1	0.4	1
jm2607-C-1260	62.4	62.4	62.4	62.4	63.1	1	0.37	1
jm2607-C-1280	58.2	58.2	58.2	58.2	58.5	1	0.35	1
jm2607-C-1300	54.4	54.4	54.4	54.4	54.2	1	0.33	1
jm2607-C-1320	50.9	50.9	50.9	50.9	50.2	1	0.31	1
jm2607-C-1340	47.7	47.7	47.7	47.7	46.6	1	0.29	1
jm2607-C-1360	44.7	44.7	43	43	43.2	2	0.53	4
jm2607-C-1380	41.9	41.9	41.9	41.9	40.1	1	0.25	1
jm2607-C-1400	41.8	41.8	39.4	39.4	37.2	5	1.22	6
jm2607-C-980				184.4	184.4
jm2607-C-990				177.7	177.7
jm2607-P-1000				35.3	35.3			1
jm2607-P-1020				42.8	42.8			6
jm2607-P-1040				51.2	51.2			6
jm2607-P-1060				60.3	60.3			4
jm2607-P-1080				70.1	70.1			4
jm2607-P-1100				80.7	80.7
jm2607-P-1120				91.9	91.9			2
jm2607-P-1140				103.8	103.8
jm2607-P-1160				116.2	116.2			2
jm2607-P-1180				129.3	129.3
jm2607-P-1200				142.8	142.8			4
jm2607-P-1220				156.8	156.8
jm2607-P-1240				171.3	171.3			4
jm2607-P-1260				186.2	186.2
jm2607-P-1280				201.5	201.5			4
jm2607-P-1300				217.1	217.1
jm2607-P-1320				233.1	233.1			3
jm2607-P-1340				249.4	249.4
jm2607-P-1360				266	266			3
jm2607-P-1380	286.7	286.7	286.7	286.7	282.8	1	1.72	1
jm2607-P-1400	304	304	304	304	299.9	1	1.82	3
jm2607-P-980				28.5	28.5
jm2607-P-990				31.8	31.8
jm2608-C-1000				199.4	199.4
jm2608-C-1040				175.2	175.2
jm2608-C-1080				153.8	153.8
jm2608-C-1120				135	135
jm2608-C-1160				118.6	118.6
jm2608-C-1200				104.2	104.2
jm2608-C-1240				91.7	91.7			2
jm2608-C-1280	76.4	76.4	76.4	76.4	80.8	1	0.46	5
jm2608-C-1320	67.7	67.7	67.7	67.7	71.3	1	0.41	5
jm2608-C-1360	60.1	60.1	60.1	60.1	63	1	0.36	5
jm2608-C-1400	53.5	53.5	53.5	53.5	55.8	1	0.32	4
jm2608-C-1440	47.9	47.9	47.9	47.9	49.5	1	0.29	1
jm2608-P-1000	33.9	42.4	33.9	41.7	36.7	12	2.69	38
jm2608-P-1040	46.8	55.7	46.8	55.6	52.3	17	5.09	31
jm2608-P-1080	60.5	69.3	60.5	69.1	70.7	17	6.7	29
jm2608-P-1120	84.9	89.5	83.9	88	91.7	7	3.64	13
jm2608-P-1160	103.6	109.9	103.6	109.9	115.1	2	1.28	3
jm2608-P-1200	235.2	235.2	137.5	137.5	140.5	4	3.91	3
jm2608-P-1240				167.8	167.8			1
jm2608-P-1280				196.7	196.7			2
jm2608-P-1320				227.1	227.1			2
jm2608-P-1360				258.6	258.6			2
jm2608-P-1400	291.8	291.8	291.8	291.8	291.2	1	1.75	3
jm2608-P-1440	325.7	325.7	325.7	325.7	324.8	1	1.95	1
jm2609-C-1000				225.5	225.5
jm2609-C-1040				201.3	201.3
jm2609-C-1080				179.7	179.7			1
jm2609-C-1120				160.5	160.5			2
jm2609-C-1160				143.6	143.6			2
jm2609-C-1200				128.5	128.5			14
jm2609-C-1240				115.2	115.2			19
jm2609-C-1280	100.4	100.5	95	95	103.5	7	4.13	63
jm2609-C-1320				93.1	93.1			12
jm2609-C-1360				83.9	83.9			28
jm2609-C-1400	69.5	69.5	69.5	69.5	75.7	1	0.42	70
jm2609-C-1440	59	61.1	54.3	54.3	68.5	14	5.08	323
jm2609-P-1000				38.5	38.5
jm2609-P-1040				54.1	54.1			51
jm2609-P-1080				72.3	72.3			37
jm2609-P-1120				92.9	92.9			38
jm2609-P-1160				115.7	115.7			15
jm2609-P-1200				140.5	140.5			13
jm2609-P-1240				167	167			9
jm2609-P-1280				195	195			6
jm2609-P-1320				224.4	224.4			6
jm2609-P-1360				254.9	254.9			7
jm2609-P-1400	283.7	283.7	282.5	282.5	286.6	2	3.4	5
jm2609-P-1440	317.1	317.1	315.1	315.1	319.1	2	3.79	6
jm2610-C-1000				248	248
jm2610-C-1040				223.7	223.7
jm2610-C-1080				202	202			2
jm2610-C-1120				182.5	182.5			1
jm2610-C-1160				165.1	165.1
jm2610-C-1200				149.6	149.6
jm2610-C-1240				135.8	135.8
jm2610-C-1280				123.4	123.4			1
jm2610-C-1320				112.4	112.4			3
jm2610-C-1360				102.5	102.5			3
jm2610-C-1400				93.7	93.7			7
jm2610-C-1440				85.7	85.7			7
jm2610-C-1480	68.9	68.9	68.9	68.9	78.6	1	0.41	1
jm2610-P-1000				39.3	39.3
jm2610-P-1040				54.8	54.8			13
jm2610-P-1080				72.8	72.8			17
jm2610-P-1120				93.1	93.1			3
jm2610-P-1160				115.4	115.4			1
jm2610-P-1200				139.7	139.7			3
jm2610-P-1240				165.6	165.6			2
jm2610-P-1280				193	193			2
jm2610-P-1320				221.7	221.7			1
jm2610-P-1360				251.6	251.6			2
jm2610-P-1400				282.5	282.5			2
jm2610-P-1440				314.3	314.3			2
jm2610-P-1480				346.9	346.9
jm2611-C-1040				248.8	248.8			1
jm2611-C-1080				227	227			1
jm2611-C-1120				207.3	207.3
jm2611-C-1160				189.7	189.7			1
jm2611-C-1200				173.9	173.9
jm2611-C-1240				159.6	159.6			2
jm2611-C-1280				146.8	146.8			6
jm2611-C-1320				135.2	135.2			4
jm2611-C-1360				124.8	124.8			1
jm2611-C-1400				115.3	115.3			2
jm2611-C-1440				106.8	106.8			5
jm2611-C-1480	80.7	82.9	80.7	82.9	99.1	2	0.98	6
jm2611-P-1040				56.2	56.2
jm2611-P-1080				74.1	74.1			14
jm2611-P-1120				94.2	94.2			3
jm2611-P-1160				116.3	116.3
jm2611-P-1200				140.1	140.1			2
jm2611-P-1240				165.6	165.6			2
jm2611-P-1280				192.4	192.4
jm2611-P-1320				220.6	220.6			2
jm2611-P-1360				249.8	249.8			1
jm2611-P-1400				280.1	280.1			1
jm2611-P-1440				311.3	311.3
jm2611-P-1480				343.2	343.2			2
jm2612-C-1040				268.6	268.6
jm2612-C-1080				246.5	246.5			2
jm2612-C-1120				226.6	226.6			3
jm2612-C-1160				208.6	208.6			3
jm2612-C-1200				192.4	192.4			2
jm2612-C-1240				177.7	177.7			4
jm2612-C-1280				164.4	164.4			2
jm2612-C-1320				152.4	152.4			1
jm2612-C-1360				141.6	141.6			1
jm2612-C-1400	112.9	114.6	112.9	114.6	131.7	2	1.36	2
jm2612-C-1440	103.8	103.8	103.8	103.8	122.7	1	0.62	3
jm2612-C-1480	95.7	95.7	94.8	94.8	114.5	4	2.29	8
jm2612-P-1040				55.3	55.3			1
jm2612-P-1080				72.9	72.9			134
jm2612-P-1120				92.7	92.7			67
jm2612-P-1160				114.4	114.4			37
jm2612-P-1200				137.8	137.8			14
jm2612-P-1240				162.8	162.8			7
jm2612-P-1280				189.2	189.2			4
jm2612-P-1320				216.9	216.9			5
jm2612-P-1360				245.7	245.7			3
jm2612-P-1400				275.5	275.5			2
jm2612-P-1440				306.2	306.2			2
jm2612-P-1480				337.6	337.6			3
jm2701-C-1160				286.4	286.4
jm2701-C-1200				266.2	266.2
jm2701-C-1240				247.8	247.8
jm2701-C-1280				231	231
jm2701-C-1320				215.7	215.7
jm2701-C-1360	178.6	180.6	178.6	180.5	201.7	8	8.62	6
jm2701-C-1400	164.4	166.2	164.4	164.7	188.9	8	7.92	7
jm2701-C-1440	148.6	152.5	148.6	152.3	177.2	6	5.42	6
jm2701-C-1480	132.4	143	132.4	140.1	166.4	18	15.06	8
jm2701-C-1520	122.5	130.2	122.5	130.2	156.5	17	13	11
jm2701-C-1560	113.2	119.7	113.2	119.7	147.4	10	7.04	13
jm2701-C-1600	116.9	116.9	116.9	116.9	139	1	0.7	30
jm2701-C-1640	106.5	108.3	80	80	131.3	22	12.93	161
jm2701-P-1160	80	80	80	80	77.8	1	0.48	25
jm2701-P-1200				97.3	97.3			23
jm2701-P-1240				118.5	118.5			33
jm2701-P-1280				141.4	141.4			20
jm2701-P-1320				165.7	165.7			13
jm2701-P-1360	158.8	158.8	150	150	191.3	6	5.45	20
jm2701-P-1400				218.2	218.2			12
jm2701-P-1440				246.1	246.1
jm2701-P-1480				274.9	274.9
jm2701-P-1520				304.7	304.7
jm2701-P-1560				335.2	335.2			1
jm2701-P-1600				366.5	366.5			1
jm2701-P-1640				398.4	398.4
jm2702-C-1200				280.7	280.7
jm2702-C-1240				262.7	262.7
jm2702-C-1280				246.2	246.2
jm2702-C-1320				231.1	231.1
jm2702-C-1360				217.3	217.3
jm2702-C-1400				204.6	204.6
jm2702-C-1440				192.9	192.9
jm2702-C-1480				182.1	182.1
jm2702-C-1520	143.7	145.3	143.7	143.8	172.2	8	6.93	2
jm2702-C-1560	133.2	136.3	133.2	133.2	163	6	4.84	2
jm2702-C-1600	122.7	129.8	122.7	128.8	154.6	5	3.81	9
jm2702-C-1640	123.7	126.4	113.7	120	146.7	10	7.32	18
jm2702-C-1680	116	118.5	106.8	112.6	139.4	15	10.38	20
jm2702-P-1200	97.7	97.9	97.7	97.9	102.1	2	1.17	1
jm2702-P-1240				123.6	123.6
jm2702-P-1280				146.7	146.7
jm2702-P-1320				171.2	171.2
jm2702-P-1360				197	197
jm2702-P-1400				223.9	223.9
jm2702-P-1440				251.8	251.8
jm2702-P-1480				280.6	280.6
jm2702-P-1520				310.3	310.3
jm2702-P-1560				340.7	340.7
jm2702-P-1600				371.9	371.9
jm2702-P-1640				403.6	403.6
jm2702-P-1680				435.9	435.9

相关资讯: