郑州商品交易所06月18日菜油期权收盘行情
发布时间：2026年06月18日 15:20
| 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 |
|---|
| OI2609 | 178.0 | 186.0 | 126.5 | 133.0 | 150.0 | 2,938 | 440.19 | 1,889 |
| OI2609 | 126.5 | 131.0 | 91.0 | 96.5 | 109.5 | 569 | 61.26 | 1,003 |
| OI2609 | 96.5 | 100.0 | 66.0 | 71.0 | 83.5 | 463 | 37.08 | 1,272 |
| OI2609 | 76.0 | 78.0 | 52.0 | 56.0 | 65.0 | 367 | 24.15 | 887 |
| OI2609 | 59.0 | 63.0 | 44.0 | 44.5 | 52.5 | 193 | 10.45 | 840 |
| OI2609 | 52.0 | 53.5 | 37.0 | 39.0 | 43.5 | 722 | 30.25 | 2,066 |
| OI2609 | 51.0 | 51.0 | 32.0 | 33.0 | 35.5 | 4,038 | 154.26 | 8,131 |
| OI2609 | 37.5 | 40.5 | 27.0 | 28.5 | 30.5 | 1,531 | 48.84 | 3,415 |
| OI2609 | | | | | 1,944.5 | | | 4 |
| OI2609 | | | | | 1,845.0 | | | |
| OI2609 | | | | | 1,745.5 | | | 4 |
| OI2609 | | | | | 1,646.5 | | | 4 |
| OI2609 | | | | | 1,547.5 | | | 4 |
| OI2609 | | | | | 1,449.5 | | | 4 |
| OI2609 | | | | | 1,351.0 | | | 7 |
| OI2609 | | | | | 1,253.5 | | | 13 |
| OI2609 | | | | | 1,156.5 | | | 7 |
| OI2609 | | | | | 1,060.5 | | | 21 |
| OI2609 | | | | | 965.0 | | | 24 |
| OI2609 | | | | | 871.5 | | | 52 |
| OI2609 | | | | | 779.5 | | | 94 |
| OI2609 | 664.5 | 664.5 | 664.5 | 664.5 | 690.0 | 5 | 3.32 | 75 |
| OI2609 | | | | | 604.0 | | | 106 |
| OI2609 | | | | | 521.5 | | | 192 |
| OI2609 | 482.0 | 490.0 | 399.5 | 400.0 | 444.5 | 60 | 25.57 | 166 |
| OI2609 | 412.5 | 436.5 | 335.0 | 335.0 | 374.5 | 37 | 14.15 | 190 |
| OI2609 | 352.0 | 354.0 | 277.5 | 283.5 | 313.0 | 38 | 11.35 | 308 |
| OI2609 | 282.0 | 294.5 | 221.5 | 235.0 | 260.0 | 90 | 22.21 | 259 |
| OI2609 | 238.0 | 258.5 | 182.5 | 194.0 | 216.0 | 292 | 62.68 | 437 |
| OI2609 | 215.0 | 220.0 | 154.5 | 160.5 | 179.5 | 378 | 70.23 | 555 |
| OI2609 | 372.0 | 452.5 | 359.5 | 452.5 | 405.0 | 71 | 28.68 | 639 |
| OI2609 | 520.5 | 614.0 | 520.5 | 607.5 | 564.0 | 55 | 32.48 | 192 |
| OI2609 | 743.5 | 789.5 | 743.5 | 783.0 | 737.0 | 52 | 40.87 | 197 |
| OI2609 | | | | | 918.5 | | | 183 |
| OI2609 | 1,075.5 | 1,170.0 | 1,075.5 | 1,170.0 | 1,105.5 | 4 | 4.52 | 187 |
| OI2609 | | | | | 1,296.0 | | | 287 |
| OI2609 | | | | | 1,488.0 | | | 305 |
| OI2609 | | | | | 1,682.0 | | | 112 |
| OI2609 | | | | | 3.0 | | | 80 |
| OI2609 | 2.5 | 4.5 | 2.5 | 4.5 | 3.5 | 74 | 0.26 | 119 |
| OI2609 | 6.0 | 6.0 | 6.0 | 6.0 | 4.5 | 1 | 0.01 | 144 |
| OI2609 | 7.0 | 7.0 | 7.0 | 7.0 | 5.5 | 4 | 0.03 | 62 |
| OI2609 | | | | | 6.5 | | | 279 |
| OI2609 | 10.5 | 13.0 | 10.5 | 10.5 | 8.0 | 9 | 0.1 | 95 |
| OI2609 | 12.5 | 15.0 | 12.5 | 13.0 | 10.0 | 10 | 0.13 | 149 |
| OI2609 | 14.5 | 16.5 | 14.5 | 16.5 | 12.5 | 9 | 0.14 | 75 |
| OI2609 | | | | | 15.0 | | | 136 |
| OI2609 | | | | | 19.0 | | | 205 |
| OI2609 | 21.0 | 27.0 | 18.5 | 25.5 | 23.5 | 110 | 2.64 | 320 |
| OI2609 | 25.0 | 33.5 | 23.5 | 32.5 | 30.0 | 59 | 1.66 | 417 |
| OI2609 | 31.5 | 44.5 | 29.5 | 39.0 | 37.5 | 759 | 28.39 | 804 |
| OI2609 | 39.5 | 56.0 | 39.5 | 54.5 | 48.0 | 148 | 7.05 | 361 |
| OI2609 | 52.0 | 73.0 | 50.5 | 68.5 | 61.5 | 105 | 6.64 | 552 |
| OI2609 | 72.0 | 96.0 | 64.0 | 91.5 | 79.0 | 287 | 23.05 | 616 |
| OI2609 | 91.0 | 125.0 | 84.0 | 114.0 | 101.5 | 231 | 24.34 | 698 |
| OI2609 | 115.5 | 162.0 | 108.0 | 150.0 | 131.5 | 2,043 | 271.94 | 1,693 |
| OI2609 | 153.0 | 206.0 | 143.0 | 194.5 | 169.5 | 340 | 61.11 | 774 |
| OI2609 | 207.5 | 253.5 | 186.0 | 248.5 | 216.5 | 411 | 93.03 | 617 |
| OI2609 | 247.5 | 314.5 | 236.0 | 303.5 | 271.5 | 212 | 60.12 | 795 |
| OI2609 | 305.0 | 383.5 | 293.0 | 381.0 | 335.0 | 161 | 55.59 | 291 |
| OI2611 | 289.0 | 289.0 | 219.0 | 219.0 | 250.5 | 23 | 5.59 | 39 |
| OI2611 | 200.5 | 200.5 | 161.0 | 162.5 | 192.0 | 99 | 16.8 | 83 |
| OI2611 | 139.5 | 139.5 | 119.0 | 122.5 | 147.5 | 71 | 9.02 | 75 |
| OI2611 | 93.0 | 102.5 | 93.0 | 102.5 | 114.0 | 46 | 4.43 | 95 |
| OI2611 | 71.5 | 72.0 | 71.5 | 71.5 | 88.5 | 32 | 2.39 | 85 |
| OI2611 | 82.0 | 82.0 | 55.5 | 56.5 | 70.5 | 74 | 5.06 | 109 |
| OI2611 | 67.0 | 67.0 | 43.5 | 43.5 | 56.5 | 36 | 1.86 | 156 |
| OI2611 | 55.5 | 55.5 | 33.0 | 37.5 | 45.5 | 119 | 4.71 | 426 |
| OI2611 | | | | | 914.0 | | | 2 |
| OI2611 | | | | | 832.0 | | | |
| OI2611 | | | | | 752.5 | | | |
| OI2611 | | | | | 677.0 | | | |
| OI2611 | | | | | 606.5 | | | |
| OI2611 | 570.5 | 590.5 | 489.0 | 489.0 | 539.0 | 17 | 9.16 | 19 |
| OI2611 | 509.5 | 515.5 | 432.0 | 432.0 | 479.0 | 10 | 4.95 | 12 |
| OI2611 | 457.5 | 457.5 | 457.5 | 457.5 | 422.5 | 1 | 0.46 | 35 |
| OI2611 | 397.0 | 422.5 | 330.0 | 352.0 | 372.5 | 32 | 11.96 | 49 |
| OI2611 | 347.0 | 371.0 | 285.5 | 285.5 | 327.0 | 21 | 6.77 | 62 |
| OI2611 | 277.5 | 277.5 | 249.0 | 266.0 | 286.0 | 10 | 2.7 | 43 |
| OI2611 | 531.5 | 539.0 | 531.5 | 539.0 | 500.0 | 39 | 21.0 | 59 |
| OI2611 | 605.0 | 669.5 | 605.0 | 669.5 | 640.0 | 16 | 10.34 | 28 |
| OI2611 | 757.0 | 841.0 | 742.5 | 841.0 | 794.0 | 18 | 14.67 | 50 |
| OI2611 | | | | | 959.5 | | | 26 |
| OI2611 | | | | | 1,133.0 | | | 47 |
| OI2611 | | | | | 1,314.5 | | | |
| OI2611 | | | | | 1,499.5 | | | 3 |
| OI2611 | | | | | 1,687.5 | | | |
| OI2611 | 71.0 | 71.5 | 71.0 | 71.5 | 70.0 | 6 | 0.43 | 27 |
| OI2611 | | | | | 87.5 | | | 129 |
| OI2611 | 120.0 | 122.5 | 120.0 | 122.5 | 107.5 | 3 | 0.37 | 76 |
| OI2611 | 148.5 | 148.5 | 148.5 | 148.5 | 131.5 | 6 | 0.89 | 60 |
| OI2611 | 178.0 | 179.5 | 178.0 | 179.5 | 160.5 | 42 | 7.51 | 62 |
| OI2611 | 176.5 | 214.0 | 176.5 | 214.0 | 192.5 | 35 | 7.34 | 50 |
| OI2611 | 213.0 | 255.5 | 212.0 | 255.0 | 232.0 | 75 | 18.3 | 70 |
| OI2611 | 254.5 | 303.5 | 252.0 | 303.5 | 274.5 | 41 | 11.97 | 97 |
| OI2611 | 300.5 | 354.0 | 300.5 | 354.0 | 323.5 | 52 | 17.65 | 61 |
| OI2611 | 401.5 | 411.0 | 401.5 | 410.5 | 377.5 | 30 | 12.14 | 53 |
| OI2611 | 471.0 | 472.0 | 471.0 | 472.0 | 435.5 | 13 | 6.13 | 60 |
| OI2701 | | | | | 312.5 | | | 22 |
| OI2701 | | | | | 248.0 | | | 11 |
| OI2701 | 222.0 | 223.5 | 199.0 | 199.0 | 195.0 | 49 | 10.8 | 49 |
| OI2701 | 176.0 | 186.0 | 176.0 | 186.0 | 154.5 | 38 | 6.65 | 54 |
| OI2701 | 139.0 | 140.5 | 139.0 | 140.0 | 122.0 | 31 | 4.33 | 63 |
| OI2701 | 109.5 | 111.5 | 109.5 | 111.5 | 95.0 | 22 | 2.42 | 88 |
| OI2701 | 86.0 | 87.5 | 64.0 | 64.0 | 74.0 | 31 | 2.57 | 212 |
| OI2701 | | | | | 1,262.0 | | | |
| OI2701 | | | | | 1,175.5 | | | |
| OI2701 | | | | | 1,094.0 | | | |
| OI2701 | | | | | 1,012.5 | | | |
| OI2701 | | | | | 935.5 | | | |
| OI2701 | | | | | 860.0 | | | |
| OI2701 | | | | | 788.5 | | | |
| OI2701 | | | | | 720.5 | | | |
| OI2701 | | | | | 655.0 | | | |
| OI2701 | | | | | 595.0 | | | 2 |
| OI2701 | | | | | 536.5 | | | 9 |
| OI2701 | 457.5 | 457.5 | 457.5 | 457.5 | 485.0 | 2 | 0.92 | 3 |
| OI2701 | | | | | 434.0 | | | 3 |
| OI2701 | 372.0 | 372.0 | 372.0 | 372.0 | 391.0 | 1 | 0.37 | 8 |
| OI2701 | | | | | 348.5 | | | 18 |
| OI2701 | | | | | 613.5 | | | 2 |
| OI2701 | | | | | 747.0 | | | 18 |
| OI2701 | 847.0 | 849.0 | 847.0 | 849.0 | 892.0 | 14 | 12.14 | 11 |
| OI2701 | | | | | 1,050.0 | | | 9 |
| OI2701 | | | | | 1,216.0 | | | 13 |
| OI2701 | | | | | 1,388.0 | | | 8 |
| OI2701 | | | | | 1,566.0 | | | |
| OI2701 | | | | | 76.0 | | | 92 |
| OI2701 | | | | | 89.0 | | | 35 |
| OI2701 | | | | | 107.0 | | | 35 |
| OI2701 | 113.5 | 113.5 | 113.5 | 113.5 | 124.5 | 16 | 1.86 | 41 |
| OI2701 | 130.5 | 130.5 | 130.5 | 130.5 | 147.0 | 18 | 2.45 | 18 |
| OI2701 | 153.0 | 153.0 | 152.0 | 152.0 | 170.5 | 25 | 3.83 | 35 |
| OI2701 | 177.5 | 219.0 | 176.5 | 219.0 | 198.5 | 41 | 7.57 | 57 |
| OI2701 | 205.5 | 205.5 | 204.5 | 204.5 | 229.0 | 34 | 7.04 | 49 |
| OI2701 | 238.0 | 238.0 | 238.0 | 238.0 | 263.0 | 7 | 1.67 | 37 |
| OI2701 | 273.5 | 273.5 | 273.5 | 273.5 | 302.0 | 7 | 1.91 | 39 |
| OI2701 | | | | | 343.0 | | | 10 |
| OI2701 | | | | | 390.0 | | | 55 |
| OI2701 | | | | | 438.0 | | | 3 |
| OI2701 | | | | | 494.0 | | | 3 |
| OI2701 | | | | | 550.5 | | | 5 |
打印