大连商品交易所02月27日焦煤期权收盘行情

发布时间：2026年02月27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	41	42.3	30.8	42	37.3	817	180.65	505
jm2604-C-1020	32	34.7	23.4	32.7	28.8	1,615	288.52	941
jm2604-C-1040	25.5	27.6	17.5	25	22.3	1,733	239.74	908
jm2604-C-1060	19.1	22.1	13.4	20	17.4	1,367	143.69	914
jm2604-C-1080	16.5	17.7	10.4	15.4	13.7	1,196	100.13	990
jm2604-C-1100	12.8	14.6	7.9	12.3	10.9	14,092	935.63	5,976
jm2604-C-1120	10.8	11.6	6.2	9.7	8.7	1,485	72.79	1,379
jm2604-C-1140	9	9.7	5	8	7.1	1,502	64.38	1,976
jm2604-C-1160	7.5	7.9	3.9	6.7	5.7	969	32.86	685
jm2604-C-1180	6.3	6.3	3.1	5.6	4.7	651	18.4	627
jm2604-C-1200	5.2	5.4	2.4	4.9	3.9	10,963	248.96	12,719
jm2604-C-1220	4.4	4.5	2.2	2.9	3.2	280	5.25	533
jm2604-C-1240	3.7	3.8	1.6	3.1	2.6	355	5.38	880
jm2604-C-1260	3.2	3.2	1.3	2.4	2.2	296	3.95	764
jm2604-C-1280	3.2	3.2	1.5	2.6	1.8	12,271	158.7	23,556
jm2604-C-890				125.3	125.3
jm2604-C-900				115.6	115.6			2
jm2604-C-910				106	106
jm2604-C-920				96.6	96.6
jm2604-C-930				87.4	87.4			15
jm2604-C-940				78.6	78.6
jm2604-C-950				70.1	70.1
jm2604-C-960				62.3	62.3
jm2604-C-970	52	52	52	52	55	1	0.31	1
jm2604-C-980	51.2	54.2	41.1	50.5	48.4	151	41.88	65
jm2604-C-990	47	47	35.4	43.9	42.5	159	40.41	140
jm2604-P-1000	22	29	17.6	18.5	22.9	9,282	1,312.98	3,570
jm2604-P-1020	34.2	41	28.6	28.6	34.3	847	172.9	1,181
jm2604-P-1040	48.2	54.9	40	41.8	47.8	250	71.41	807
jm2604-P-1060	63.5	70.2	56.5	61.6	62.9	137	53.97	718
jm2604-P-1080	87.8	87.8	76.9	77	79.2	39	18.67	489
jm2604-P-1100	98	104.3	90	90	96.4	19	11.1	282
jm2604-P-1120	118.8	120	113.1	113.1	114.2	6	4.17	226
jm2604-P-1140	131.9	140	131.9	140	132.5	6	4.84	237
jm2604-P-1160	160.4	160.4	160.4	160.4	151.2	2	1.92	229
jm2604-P-1180				170.2	170.2			233
jm2604-P-1200				189.3	189.3			182
jm2604-P-1220				208.7	208.7			142
jm2604-P-1240				228.2	228.2			28
jm2604-P-1260				247.7	247.7			33
jm2604-P-1280				267.4	267.4			31
jm2604-P-890	1.2	1.2	0.4	0.9	0.9	181	0.89	280
jm2604-P-900	1	1.9	0.9	1.1	1.2	351	2.8	398
jm2604-P-910	1.9	2	1.5	1.5	1.6	65	0.7	319
jm2604-P-920	2.4	2.6	1.9	1.9	2.1	99	1.38	156
jm2604-P-930	3.2	3.8	1.8	1.8	2.9	884	14.72	1,801
jm2604-P-940	4.3	5.3	2.4	2.4	4.1	1,488	34.91	1,419
jm2604-P-950	5.4	7.6	3.3	3.4	5.7	1,816	58.56	2,596
jm2604-P-960	7	10.6	4.6	4.6	7.8	2,315	106.02	3,058
jm2604-P-970	11.3	14	7.2	7.2	10.5	1,066	67.41	1,218
jm2604-P-980	13.8	18.5	9.9	10.7	14	1,427	120.75	1,314
jm2604-P-990	17	23.4	13.9	13.9	18.1	1,092	118.32	1,261
jm2605-C-1000	100	107	97.5	107	105.3	9	5.55	48
jm2605-C-1020				91.9	91.9	1	0.55	4
jm2605-C-1040	84.8	86	72.6	86	80	79	36.91	172
jm2605-C-1060	74	75.5	62.3	73.1	69.5	192	77.77	205
jm2605-C-1080	60.6	66.9	54	66.4	60.5	860	306.11	671
jm2605-C-1100	55.4	58.8	47	57.9	52.8	1,010	324.1	1,547
jm2605-C-1120	52	52.1	40.8	50.8	46.1	1,307	362.93	2,190
jm2605-C-1140	43.5	45	35.6	44.4	40.4	482	117.01	1,054
jm2605-C-1160	37	39.6	31.2	39.5	35.5	825	174.48	1,265
jm2605-C-1180	30.5	35.9	27.3	33.9	31.3	1,077	201.9	1,439
jm2605-C-1200	28	32.1	24.2	31	27.6	5,844	978.98	8,175
jm2605-C-1220	26.3	27.4	21.3	26.5	24.5	412	62.56	825
jm2605-C-1240	23.5	24.8	18.7	22.3	21.7	456	60.45	939
jm2605-C-1260	21	22	16.5	20.8	19.3	1,092	124.48	2,862
jm2605-C-1280	19.7	19.7	14.6	19.2	17.2	412	42.34	1,383
jm2605-C-1300	16	17.8	13.2	17	15.4	1,599	145.3	7,072
jm2605-C-1320	15.3	15.6	12	13.8	13.8	178	14.4	734
jm2605-C-1340	14.5	15.9	10.8	14.2	12.3	5,852	446.85	17,172
jm2605-C-1360	12.9	13.1	9.3	12.5	11.1	872	58.71	1,996
jm2605-C-950				144.2	144.2			1
jm2605-C-960				135.9	135.9
jm2605-C-970				127.8	127.8
jm2605-C-980				120	120			10
jm2605-C-990	121.5	121.5	121.5	121.5	112.5	2	1.46	15
jm2605-P-1000	23	27	19.5	20.1	22.9	3,087	427.81	2,004
jm2605-P-1020	30	34.2	25	27.1	29.5	510	90.82	1,172
jm2605-P-1040	36.5	43.9	33.2	33.7	37.5	1,574	353.98	1,648
jm2605-P-1060	48	54.2	43	43	47.1	772	222	1,131
jm2605-P-1080	58.6	64.8	47.4	53	58	714	250.18	1,254
jm2605-P-1100	69.2	78	64.1	64.3	70.3	442	189.44	1,463
jm2605-P-1120	82.3	92.5	77.4	78.6	83.6	244	123.04	1,060
jm2605-P-1140	97.3	106.6	91.3	92.5	97.8	130	75.5	511
jm2605-P-1160	112.1	121.6	108.5	109.7	112.9	185	123.81	552
jm2605-P-1180	128.6	137.8	124.2	127	128.7	288	218.86	404
jm2605-P-1200	144.1	152.8	138.2	138.2	145	103	89.58	689
jm2605-P-1220				161.8	161.8			440
jm2605-P-1240				179	179			362
jm2605-P-1260				196.6	196.6			358
jm2605-P-1280				214.5	214.5			247
jm2605-P-1300				232.6	232.6			50
jm2605-P-1320				251	251			23
jm2605-P-1340				269.6	269.6			37
jm2605-P-1360				288.3	288.3			11
jm2605-P-950	11	13.7	9.4	9.4	11.9	471	33.14	643
jm2605-P-960	14.6	15.8	11.5	11.5	13.6	170	14.27	287
jm2605-P-970	16.7	17.9	14	14.1	15.5	120	11.39	253
jm2605-P-980	18.3	20.6	15.4	15.4	17.7	440	46.08	787
jm2605-P-990	20.1	23.7	18	18.9	20.1	562	67.09	475
jm2606-C-1000				135.3	135.3
jm2606-C-1020				121.7	121.7
jm2606-C-1040				109.4	109.4
jm2606-C-1060				98.4	98.4
jm2606-C-1080				88.8	88.8			1
jm2606-C-1100				80.4	80.4			1
jm2606-C-1120				73	73			1
jm2606-C-1140				66.6	66.6
jm2606-C-1160				60.9	60.9
jm2606-C-1180				55.9	55.9
jm2606-C-1200				51.4	51.4
jm2606-C-1220				47.5	47.5			1
jm2606-C-1240				43.9	43.9			1
jm2606-C-1260				40.7	40.7			2
jm2606-C-1280				37.8	37.8			3
jm2606-C-1300				35.1	35.1			14
jm2606-C-1320				32.7	32.7			5
jm2606-C-1340				30.6	30.6			39
jm2606-C-1360	25.3	25.3	24.3	24.5	28.6	21	3.12	72
jm2606-C-960				165.5	165.5
jm2606-C-970				157.6	157.6
jm2606-C-980				149.9	149.9
jm2606-C-990				142.5	142.5
jm2606-P-1000				31.6	31.6			1
jm2606-P-1020				37.9	37.9			3
jm2606-P-1040				45.6	45.6
jm2606-P-1060				54.6	54.6
jm2606-P-1080				64.9	64.9
jm2606-P-1100				76.4	76.4
jm2606-P-1120				89	89			1
jm2606-P-1140				102.5	102.5
jm2606-P-1160				116.8	116.8
jm2606-P-1180				131.7	131.7
jm2606-P-1200				147.2	147.2			1
jm2606-P-1220				163.2	163.2			1
jm2606-P-1240				179.5	179.5			1
jm2606-P-1260				196.3	196.3			1
jm2606-P-1280				213.3	213.3			1
jm2606-P-1300				230.6	230.6			1
jm2606-P-1320				248.2	248.2			1
jm2606-P-1340				266	266			1
jm2606-P-1360				284	284			1
jm2606-P-960				21.9	21.9
jm2606-P-970				24	24
jm2606-P-980				26.3	26.3
jm2606-P-990				28.8	28.8			1
jm2607-C-1000				162.3	162.3
jm2607-C-1020				148.1	148.1			1
jm2607-C-1040				135	135
jm2607-C-1060				123.1	123.1
jm2607-C-1080				112.5	112.5
jm2607-C-1100				103.2	103.2
jm2607-C-1120				95	95
jm2607-C-1140				87.8	87.8
jm2607-C-1160				81.4	81.4
jm2607-C-1180				75.8	75.8
jm2607-C-1200				70.8	70.8			1
jm2607-C-1220				66.2	66.2			1
jm2607-C-1240				62.2	62.2			1
jm2607-C-1260				58.4	58.4			1
jm2607-C-1280				55.1	55.1			1
jm2607-C-1300				52	52			1
jm2607-C-1320				49.2	49.2			1
jm2607-C-1340				46.5	46.5			1
jm2607-C-1360				44.1	44.1			4
jm2607-C-1380				41.9	41.9			1
jm2607-C-1400				39.8	39.8			6
jm2607-C-980				177.4	177.4
jm2607-C-990				169.8	169.8
jm2607-P-1000				35.3	35.3			1
jm2607-P-1020				41	41			6
jm2607-P-1040				47.8	47.8			6
jm2607-P-1060				55.9	55.9			4
jm2607-P-1080				65.2	65.2			4
jm2607-P-1100				75.8	75.8
jm2607-P-1120				87.5	87.5			2
jm2607-P-1140				100.2	100.2
jm2607-P-1160				113.8	113.8			2
jm2607-P-1180				128.1	128.1
jm2607-P-1200				143	143			4
jm2607-P-1220				158.4	158.4
jm2607-P-1240				174.3	174.3			4
jm2607-P-1260				190.5	190.5
jm2607-P-1280				207.1	207.1			4
jm2607-P-1300				223.9	223.9
jm2607-P-1320				241	241			3
jm2607-P-1340				258.3	258.3
jm2607-P-1360				275.9	275.9			3
jm2607-P-1380				293.6	293.6			1
jm2607-P-1400				311.4	311.4			3
jm2607-P-980				30.4	30.4
jm2607-P-990				32.8	32.8
jm2608-C-1000				191.4	191.4
jm2608-C-1040				166.9	166.9
jm2608-C-1080				145.2	145.2
jm2608-C-1120				126.1	126.1
jm2608-C-1160				109.3	109.3
jm2608-C-1200				94.8	94.8
jm2608-C-1240				82.1	82.1			2
jm2608-C-1280				71.2	71.2			5
jm2608-C-1320				61.7	61.7			5
jm2608-C-1360				53.5	53.5			5
jm2608-C-1400	48.2	48.2	46.3	46.8	46.5	4	1.14	7
jm2608-C-1440	42.9	42.9	38.7	42.9	40.4	4	1	4
jm2608-P-1000				38.6	38.6			38
jm2608-P-1040	52.1	53	51.5	52	53.9	8	2.51	29
jm2608-P-1080	68.4	73.6	63.6	63.6	72	20	8.24	30
jm2608-P-1120	87.7	94.2	87.7	94.2	92.7	4	2.17	11
jm2608-P-1160				115.8	115.8			3
jm2608-P-1200	139.3	139.3	139.3	139.3	141.1	1	0.84	2
jm2608-P-1240				168.2	168.2			1
jm2608-P-1280				197.1	197.1			2
jm2608-P-1320				227.5	227.5			2
jm2608-P-1360				259.1	259.1			2
jm2608-P-1400				291.9	291.9			3
jm2608-P-1440				325.7	325.7			1
jm2609-C-1000				220.4	220.4
jm2609-C-1040				195.6	195.6
jm2609-C-1080				173.4	173.4			1
jm2609-C-1120				153.5	153.5			2
jm2609-C-1160				135.9	135.9			2
jm2609-C-1200				120.3	120.3			14
jm2609-C-1240				106.5	106.5			19
jm2609-C-1280	99.1	99.1	99.1	99.1	94.4	1	0.59	64
jm2609-C-1320				83.7	83.7			12
jm2609-C-1360				74.3	74.3			28
jm2609-C-1400	66.2	66.9	63.2	66.7	66	5	1.98	69
jm2609-C-1440	55	62	55	60.9	58.7	37	13.17	357
jm2609-P-1000	44.5	44.5	37	37.4	39.9	15	3.68	11
jm2609-P-1040	51.6	51.6	51.2	51.2	54.9	2	0.62	51
jm2609-P-1080	71.7	76	71.7	76	72.5	3	1.34	37
jm2609-P-1120	90	95.8	90	95.8	92.4	2	1.11	39
jm2609-P-1160				114.6	114.6			15
jm2609-P-1200				138.7	138.7			13
jm2609-P-1240				164.7	164.7			9
jm2609-P-1280				192.4	192.4			6
jm2609-P-1320	216.7	216.7	216.7	216.7	221.5	3	3.9	9
jm2609-P-1360				251.8	251.8			7
jm2609-P-1400				283.4	283.4			5
jm2609-P-1440	313.6	315	313.6	315	315.9	2	3.77	6
jm2610-C-1000				240.3	240.3
jm2610-C-1040				215.6	215.6
jm2610-C-1080				193.3	193.3			2
jm2610-C-1120				173.3	173.3			1
jm2610-C-1160				155.4	155.4
jm2610-C-1200				139.3	139.3
jm2610-C-1240				125	125
jm2610-C-1280				112.3	112.3			1
jm2610-C-1320				100.9	100.9			3
jm2610-C-1360				90.9	90.9			3
jm2610-C-1400				81.9	81.9			7
jm2610-C-1440				73.9	73.9			7
jm2610-C-1480	67.1	67.1	66.8	66.8	66.7	2	0.8	3
jm2610-P-1000				42.1	42.1
jm2610-P-1040				57.2	57.2			13
jm2610-P-1080				74.6	74.6			17
jm2610-P-1120				94.3	94.3			3
jm2610-P-1160	114.1	114.1	114.1	114.1	116.1	2	1.37	3
jm2610-P-1200				139.8	139.8			3
jm2610-P-1240				165.3	165.3			2
jm2610-P-1280				192.3	192.3			2
jm2610-P-1320				220.7	220.7			1
jm2610-P-1360				250.3	250.3			2
jm2610-P-1400				281.1	281.1			2
jm2610-P-1440				312.9	312.9			2
jm2610-P-1480				345.5	345.5
jm2611-C-1040				247.9	247.9			1
jm2611-C-1080				222.5	222.5			1
jm2611-C-1120				199	199
jm2611-C-1160				177.4	177.4			1
jm2611-C-1200				157.7	157.7
jm2611-C-1240				139.7	139.7			2
jm2611-C-1280	132.6	132.6	132.6	132.6	126	1	0.8	7
jm2611-C-1320				113.7	113.7			4
jm2611-C-1360	108.9	108.9	105.9	105.9	102.8	3	1.94	3
jm2611-C-1400	98.7	98.7	98.7	98.7	93	2	1.18	4
jm2611-C-1440	89.8	89.8	89.8	89.8	84.3	2	1.08	7
jm2611-C-1480	81.5	81.6	76.2	81.6	76.5	5	2.38	8
jm2611-P-1040	59.7	59.7	57.7	57.7	58.8	4	1.41	4
jm2611-P-1080	74.1	74.1	70.8	70.8	73.1	4	1.74	16
jm2611-P-1120				89.4	89.4			3
jm2611-P-1160	111.4	112.4	106.5	107.7	107.5	8	5.22	3
jm2611-P-1200	128.3	128.4	128.2	128.4	127.4	4	3.08	3
jm2611-P-1240	107.8	151	107.8	149.2	149.2	11	9.59	4
jm2611-P-1280	177.1	177.1	177.1	177.1	175.1	1	1.06	1
jm2611-P-1320	207.7	207.7	197.7	200.3	202.6	21	25.43	13
jm2611-P-1360	236.5	236.5	226	228.9	231.3	22	30.39	12
jm2611-P-1400	266.5	266.5	256.6	259.9	261.3	15	23.45	10
jm2611-P-1440	297.7	297.7	286.8	289.3	292.3	13	22.71	6
jm2611-P-1480	329.6	329.6	318.2	321.9	324.2	11	21.32	8
jm2612-C-1040				274.8	274.8
jm2612-C-1080				248.8	248.8			2
jm2612-C-1120				224.7	224.7			3
jm2612-C-1160				202.3	202.3			3
jm2612-C-1200				181.6	181.6			2
jm2612-C-1240				162.7	162.7			4
jm2612-C-1280				146.1	146.1			2
jm2612-C-1320				133	133			1
jm2612-C-1360				121.2	121.2			1
jm2612-C-1400				110.6	110.6			2
jm2612-C-1440	103	103.4	103	103.4	101.1	2	1.24	4
jm2612-C-1480				92.4	92.4			8
jm2612-P-1040				58.1	58.1			1
jm2612-P-1080				71.8	71.8			134
jm2612-P-1120	89.5	90.2	80.4	83.1	87.3	6	3.04	64
jm2612-P-1160	108.8	110.8	105	107.9	104.6	28	18.12	29
jm2612-P-1200	130.3	130.4	127.1	127.2	123.6	17	13.16	12
jm2612-P-1240	153.7	156.7	148.5	151.6	144.3	67	61.24	18
jm2612-P-1280	177.6	180.1	173.7	175.9	167.5	60	63.66	16
jm2612-P-1320				194	194			5
jm2612-P-1360				221.9	221.9			3
jm2612-P-1400				251	251			2
jm2612-P-1440				281.1	281.1			2
jm2612-P-1480				312.2	312.2			3
jm2701-C-1160				287.8	287.8
jm2701-C-1200				263.4	263.4
jm2701-C-1240				240.6	240.6
jm2701-C-1280				219.3	219.3
jm2701-C-1320				199.6	199.6
jm2701-C-1360				181.3	181.3			6
jm2701-C-1400				165.8	165.8			7
jm2701-C-1440				153	153			6
jm2701-C-1480	133.8	135.3	133.8	135.3	141.4	2	1.61	8
jm2701-C-1520	123.9	125.2	123.9	125.2	130.8	2	1.49	10
jm2701-C-1560	113.6	115	113.6	115	121.1	2	1.37	13
jm2701-C-1600				112.3	112.3			30
jm2701-C-1640	97.9	97.9	95.9	96.6	104.2	12	6.99	165
jm2701-P-1160				79.7	79.7			25
jm2701-P-1200				95	95			23
jm2701-P-1240				111.8	111.8			33
jm2701-P-1280				130.2	130.2			20
jm2701-P-1320				150.1	150.1			13
jm2701-P-1360	155	177.9	155	155	171.4	350	343.86	189
jm2701-P-1400	193.8	193.8	193.8	193.8	195.5	2	2.33	12
jm2701-P-1440				222.4	222.4
jm2701-P-1480				250.4	250.4
jm2701-P-1520				279.4	279.4
jm2701-P-1560				309.4	309.4			1
jm2701-P-1600				340.2	340.2			1
jm2701-P-1640				371.8	371.8
jm2702-C-1200				283.5	283.5
jm2702-C-1240				260.6	260.6
jm2702-C-1280				239.1	239.1
jm2702-C-1320				219.1	219.1
jm2702-C-1360				200.5	200.5
jm2702-C-1400				183.5	183.5
jm2702-C-1440				170.4	170.4
jm2702-C-1480				158.5	158.5
jm2702-C-1520				147.5	147.5			2
jm2702-C-1560				137.5	137.5			2
jm2702-C-1600				128.3	128.3			9
jm2702-C-1640	117.8	117.8	117.4	117.4	119.9	2	1.41	18
jm2702-C-1680				112.1	112.1			20
jm2702-P-1200				98.8	98.8			1
jm2702-P-1240				115.5	115.5
jm2702-P-1280				133.7	133.7
jm2702-P-1320				153.3	153.3
jm2702-P-1360				174.3	174.3
jm2702-P-1400				196.8	196.8
jm2702-P-1440				223.4	223.4
jm2702-P-1480				251	251
jm2702-P-1520				279.7	279.7
jm2702-P-1560				309.3	309.3
jm2702-P-1600				339.7	339.7
jm2702-P-1640				370.9	370.9
jm2702-P-1680				402.7	402.7

相关资讯: