大连商品交易所03月26日玉米期权收盘行情

发布时间：2026年03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
c2605-C-1920				457	457			2
c2605-C-1960				417	417			1
c2605-C-2000				377.5	377.5
c2605-C-2020				357.5	357.5
c2605-C-2040				337.5	337.5
c2605-C-2060				317.5	317.5			1
c2605-C-2080				297.5	297.5			1
c2605-C-2100				278	278			2
c2605-C-2120				258	258			2
c2605-C-2140				238	238
c2605-C-2160				218.5	218.5			25
c2605-C-2180				198.5	198.5			51
c2605-C-2200				178.5	178.5	1	0.18	588
c2605-C-2220	156.5	157.5	156	157.5	159	11	1.73	1,466
c2605-C-2240				139	139			2,514
c2605-C-2260				119	119			3,290
c2605-C-2280				99	99			6,971
c2605-C-2300	80	85	79.5	79.5	79.5	110	8.99	13,495
c2605-C-2320	66.5	69	62	63	61.5	2,431	161.1	24,713
c2605-C-2340	48	52	45	46	46	266	13	16,943
c2605-C-2360	39	39	31.5	34.5	35	1,612	55.61	11,629
c2605-C-2380	26	29	22	23.5	26.5	6,682	169.65	17,616
c2605-C-2400	20.5	22.5	16.5	18	21	16,433	319.43	39,819
c2605-C-2420	16	16.5	12	14	16.5	4,428	62.97	14,281
c2605-C-2440	12	13	9	10.5	13.5	3,951	43.75	11,678
c2605-C-2460	10	10.5	8	9	11	6,625	61.41	16,186
c2605-C-2480	7.5	9	6.5	8	9	2,759	22.57	7,897
c2605-C-2500	7	8	6	7	7	5,625	38.12	20,041
c2605-C-2520	5.5	6	4.5	5.5	6	851	4.45	7,095
c2605-C-2540	4	5	3.5	4.5	5	1,349	5.75	6,853
c2605-C-2560	3.5	4.5	3.5	4	4	1,252	4.96	11,287
c2605-C-2580	3.5	4	3.5	4	3.5	414	1.57	5,143
c2605-C-2600	3	4	3	3.5	3	2,332	8.81	37,198
c2605-C-2620	3	3.5	2.5	3.5	2.5	1,636	5	14,701
c2605-C-2640	3	3.5	2.5	3	2	5,826	16.7	30,590
c2605-P-1920	0.5	1	0.5	0.5	0.5	1,056	0.57	4,741
c2605-P-1960				0.5	0.5			490
c2605-P-2000	1	1	1	1	0.5	1		369
c2605-P-2020				0.5	0.5			275
c2605-P-2040	0.5	1	0.5	1	0.5	6		703
c2605-P-2060	1	1	0.5	1	1	108	0.11	1,066
c2605-P-2080				1	1	13	0.01	1,041
c2605-P-2100	1.5	1.5	1	1	1	107	0.11	2,332
c2605-P-2120	1	1	1	1	1	21	0.02	3,405
c2605-P-2140	1.5	1.5	1	1.5	1.5	47	0.06	13,400
c2605-P-2160	1	1.5	1	1.5	1.5	62	0.09	4,759
c2605-P-2180	2	2	2	2	1.5	10	0.02	6,496
c2605-P-2200	2	2	1.5	2	2	293	0.52	8,957
c2605-P-2220	2	2.5	2	2	2	250	0.53	3,486
c2605-P-2240	2.5	3	2.5	2.5	2	680	1.66	7,072
c2605-P-2260	3.5	3.5	2.5	3	2	1,357	3.96	12,764
c2605-P-2280	3.5	3.5	2.5	3	2	4,576	13.63	11,680
c2605-P-2300	5	5.5	4	5	2.5	9,222	41.52	27,601
c2605-P-2320	9	9	6	6.5	4.5	3,498	22.83	14,578
c2605-P-2340	12	12	9	10	9	5,995	60.83	17,302
c2605-P-2360	19	19.5	15.5	16.5	18	4,785	81.78	12,118
c2605-P-2380	28	29.5	25.5	28	29.5	3,713	103.05	12,031
c2605-P-2400	42	44	40	43.5	44	810	33.98	7,536
c2605-P-2420	57	58.5	55	58.5	59.5	179	10.16	1,176
c2605-P-2440	73.5	76	72	75.5	76.5	179	13.28	1,018
c2605-P-2460	91.5	93.5	89	93	94	147	13.37	814
c2605-P-2480	108	115	108	115	112	19	2.1	617
c2605-P-2500				130	130			261
c2605-P-2520				149	149
c2605-P-2540				168	168
c2605-P-2560				187	187			37
c2605-P-2580				206.5	206.5
c2605-P-2600				226	226
c2605-P-2620				245.5	245.5
c2605-P-2640				265	265			2
c2607-C-1920				470.5	470.5
c2607-C-1960				430.5	430.5
c2607-C-2000				391	391
c2607-C-2040				351	351
c2607-C-2060				331	331
c2607-C-2080				311.5	311.5
c2607-C-2100				291.5	291.5
c2607-C-2120				271.5	271.5			5
c2607-C-2140				252	252
c2607-C-2160				232	232
c2607-C-2180				212.5	212.5
c2607-C-2200				193	193			2
c2607-C-2220				173.5	173.5			24
c2607-C-2240				154.5	154.5			7
c2607-C-2260				137	137			98
c2607-C-2280				120	120			142
c2607-C-2300				105	105			383
c2607-C-2320	90	90	90	90	91.5	1	0.09	614
c2607-C-2340	80.5	82.5	79	82.5	80	120	9.62	2,959
c2607-C-2360	67	74	67	70.5	70	245	17.27	544
c2607-C-2380	63.5	64.5	57.5	62	61.5	311	18.76	1,164
c2607-C-2400	53	58.5	51.5	55.5	54.5	1,431	77.95	6,346
c2607-C-2420	46.5	52.5	46.5	49	48.5	537	25.99	3,398
c2607-C-2440	41	46.5	41	44	43	1,466	63.71	3,168
c2607-C-2460	37.5	41	36.5	41	38.5	125	4.68	750
c2607-C-2480	33	36	32.5	36	34.5	135	4.6	1,353
c2607-C-2500	32	33	29.5	32	31	599	18.74	4,766
c2607-C-2520	26.5	31	26.5	29.5	28	255	7.42	6,248
c2607-C-2540	25.5	26.5	24.5	26.5	25	217	5.55	1,830
c2607-C-2560	23	25	21.5	24	22.5	184	4.29	2,072
c2607-C-2580	21	21	19	21	20.5	77	1.58	2,442
c2607-C-2600	18	20	14.5	20	18.5	11	0.2	1,028
c2607-C-2620	18	18.5	15	18.5	17	147	2.5	1,269
c2607-C-2640	15	17.5	15	15.5	15.5	333	5.34	1,519
c2607-P-1920	2	2	1.5	2	1	102	0.15	1,494
c2607-P-1960				1.5	1.5			226
c2607-P-2000	1.5	1.5	1.5	1.5	1.5	35	0.05	235
c2607-P-2040				2	2			123
c2607-P-2060				2	2			64
c2607-P-2080	2.5	2.5	2.5	2.5	2	2		85
c2607-P-2100				2	2			111
c2607-P-2120				2.5	2.5			74
c2607-P-2140	2	2	2	2	2.5	10	0.02	116
c2607-P-2160	2.5	2.5	2.5	2.5	2.5	3	0.01	459
c2607-P-2180				3	3			895
c2607-P-2200	4.5	4.5	4.5	4.5	3.5	1		511
c2607-P-2220				4	4			270
c2607-P-2240	6	6	5.5	5.5	5	70	0.39	795
c2607-P-2260	7.5	8	7.5	8	7	388	3.04	1,114
c2607-P-2280	12	12	10	10.5	10.5	142	1.62	396
c2607-P-2300	17	17	14.5	14.5	15	445	6.86	1,818
c2607-P-2320	21	24.5	20	20	22	498	10.78	872
c2607-P-2340	30.5	31	28.5	28.5	30	133	3.94	1,801
c2607-P-2360	40	40.5	36.5	37.5	40.5	201	7.97	2,441
c2607-P-2380	50.5	51	48	48	52	301	14.96	2,190
c2607-P-2400	62.5	65	60	61.5	64.5	40	2.54	644
c2607-P-2420	77	79.5	75	76.5	78.5	88	6.87	706
c2607-P-2440	92	92	88	88	93	2	0.18	708
c2607-P-2460	109.5	109.5	105	105	108	21	2.24	536
c2607-P-2480				124	124			440
c2607-P-2500				140.5	140.5			361
c2607-P-2520				157.5	157.5
c2607-P-2540				174.5	174.5			5
c2607-P-2560				192.5	192.5
c2607-P-2580				210	210
c2607-P-2600				228	228			149
c2607-P-2620				246.5	246.5
c2607-P-2640				265	265
c2607-MS-C-2040	488.5	488.5	311	348	377.5	7	2.64
c2607-MS-C-2060				347	347
c2607-MS-C-2080				317.5	317.5
c2607-MS-C-2100				291.5	291.5
c2607-MS-C-2120				270	270
c2607-MS-C-2140				250	250
c2607-MS-C-2160				230	230
c2607-MS-C-2180				210	210
c2607-MS-C-2200				190.5	190.5			1
c2607-MS-C-2220				171	171			10
c2607-MS-C-2240				152.5	152.5			21
c2607-MS-C-2260				135	135			52
c2607-MS-C-2280				118	118			88
c2607-MS-C-2300				103	103			103
c2607-MS-C-2320	82	82	82	82	89	9	0.76	113
c2607-MS-C-2340				76.5	76.5			167
c2607-MS-C-2360	56	56	52	52	65.5	6	0.32	280
c2607-MS-C-2380	44.5	44.5	43	43	56	18	0.79	268
c2607-MS-C-2400	41	41	36	36	47.5	62	2.35	724
c2607-MS-C-2420	32	34.5	31	34	40.5	165	5.88	485
c2607-MS-C-2440	29	30.5	29	29.5	34	151	4.75	387
c2607-MS-C-2460	26.5	26.5	24.5	26	29	27	0.71	366
c2607-MS-C-2480	24.5	24.5	22.5	24	24.5	21	0.5	288
c2607-MS-C-2500	20	21	20	21	20.5	31	0.63	373
c2607-MS-C-2520	18	19	18	19	17	108	1.96	822
c2607-MS-C-2540	16	17	16	17	14.5	33	0.5	299
c2607-MS-C-2560	15	15.5	14.5	15.5	12	298	4.47	1,060
c2607-MS-C-2580				10	10	11	0.11	718
c2607-MS-C-2600	12.5	12.5	12	12	8.5	60	0.74	191
c2607-MS-C-2620	12.5	12.5	11	11.5	7	104	1.23	305
c2607-MS-C-2640	11.5	11.5	8	8	6	26	0.19	920
c2607-MS-P-2040				0.5	0.5			5
c2607-MS-P-2060				0.5	0.5			15
c2607-MS-P-2080				0.5	0.5			10
c2607-MS-P-2100	1.5	1.5	1.5	1.5	0.5	10	0.02	10
c2607-MS-P-2120				0.5	0.5
c2607-MS-P-2140	2	2	2	2	0.5	26	0.05	433
c2607-MS-P-2160				0.5	0.5			376
c2607-MS-P-2180				0.5	0.5	5		196
c2607-MS-P-2200				0.5	0.5			447
c2607-MS-P-2220				1.5	1.5			158
c2607-MS-P-2240	4.5	4.5	4.5	4.5	2.5	86	0.38	346
c2607-MS-P-2260	5.5	5.5	5.5	5.5	5	101	0.55	309
c2607-MS-P-2280	6.5	6.5	6.5	6.5	8.5	27	0.2	290
c2607-MS-P-2300	9.5	9.5	8.5	8.5	13	144	1.42	277
c2607-MS-P-2320	13.5	13.5	12	12	19	32	0.49	190
c2607-MS-P-2340	18.5	18.5	15	16	27	251	4.59	367
c2607-MS-P-2360	26.5	26.5	22.5	22.5	35.5	85	2.52	369
c2607-MS-P-2380	37	37.5	32	32	46	73	2.69	287
c2607-MS-P-2400	50.5	50.5	48	48	57.5	69	3.56	286
c2607-MS-P-2420	63.5	63.5	63.5	63.5	70.5	33	2.31	298
c2607-MS-P-2440	81.5	81.5	79.5	79.5	84	16	1.32	180
c2607-MS-P-2460	98	98	98	98	98.5	8	0.79	114
c2607-MS-P-2480				114	114	1	0.11	103
c2607-MS-P-2500				130.5	130.5	10	1.3	54
c2607-MS-P-2520				147	147
c2607-MS-P-2540				164	164
c2607-MS-P-2560				182	182
c2607-MS-P-2580				200	200
c2607-MS-P-2600				218	218
c2607-MS-P-2620				237	237
c2607-MS-P-2640				255.5	255.5
c2609-C-1920				483.5	483.5
c2609-C-1960				444	444
c2609-C-2000				405	405			11
c2609-C-2040				366	366
c2609-C-2080				327.5	327.5
c2609-C-2120				289.5	289.5
c2609-C-2160				252	252
c2609-C-2200				215.5	215.5
c2609-C-2240	179	179	179	179	181	25	4.48	25
c2609-C-2280				150	150
c2609-C-2320	122.5	124	122.5	124	123.5	4	0.49	61
c2609-C-2360	99.5	106	99	105.5	102	161	16.26	195
c2609-C-2400	85.5	91	81	88	84.5	186	15.64	481
c2609-C-2440	69	73.5	67.5	73	71	294	20.95	548
c2609-C-2480	58	65	56	62	59.5	463	28.64	637
c2609-C-2520	49.5	59.5	48	57.5	50.5	3,412	184.13	7,321
c2609-C-2560	40.5	46.5	40.5	46.5	43.5	130	5.45	244
c2609-C-2600	34	41	34	41	37.5	255	9.52	1,758
c2609-C-2640	29.5	34.5	29.5	34.5	32	220	7.02	449
c2609-C-2680	29	31	25.5	30	28	1,095	31.18	2,758
c2609-P-1920				3	3			687
c2609-P-1960	4	4	4	4	3.5	17	0.07	80
c2609-P-2000				4.5	4.5			29
c2609-P-2040				5.5	5.5			16
c2609-P-2080				7	7			15
c2609-P-2120	8	8	7.5	8	8.5	35	0.28	903
c2609-P-2160				11	11	7	0.08	150
c2609-P-2200	15.5	15.5	15	15	14.5	159	2.43	692
c2609-P-2240	21	21	19	20.5	20	59	1.22	145
c2609-P-2280	30.5	30.5	30	30	29	65	1.97	266
c2609-P-2320	42	43.5	37.5	40.5	42	572	23.6	500
c2609-P-2360	61	61	56	60	60	131	7.88	343
c2609-P-2400	82	83	74.5	82.5	82.5	183	14.84	529
c2609-P-2440	108	108	107	107	108.5	100	10.77	383
c2609-P-2480	136	136	135.5	135.5	137.5	70	9.5	255
c2609-P-2520	167	167	166.5	166.5	168	50	8.34	147
c2609-P-2560				200.5	200.5			39
c2609-P-2600				234.5	234.5
c2609-P-2640				269	269
c2609-P-2680				305	305
c2611-C-2000				375.5	375.5			2
c2611-C-2040				337.5	337.5
c2611-C-2080				300	300
c2611-C-2120				263.5	263.5
c2611-C-2160				228	228
c2611-C-2200				194.5	194.5			123
c2611-C-2240				164.5	164.5			7
c2611-C-2280				139	139
c2611-C-2320				118	118			2
c2611-C-2360				101.5	101.5			1
c2611-C-2400				88.5	88.5			3
c2611-C-2440				77.5	77.5			2
c2611-C-2480	51.5	51.5	51.5	51.5	68.5	2	0.1	67
c2611-C-2520				61	61			10
c2611-C-2560				54.5	54.5			20
c2611-C-2600				49	49			79
c2611-P-2000				12	12			40
c2611-P-2040				13.5	13.5			6
c2611-P-2080				16	16			7
c2611-P-2120				19	19			7
c2611-P-2160				23	23			6
c2611-P-2200				29.5	29.5			46
c2611-P-2240				39	39			128
c2611-P-2280				53.5	53.5
c2611-P-2320				72.5	72.5
c2611-P-2360				95.5	95.5
c2611-P-2400				122	122
c2611-P-2440				151	151
c2611-P-2480				182	182
c2611-P-2520				214	214
c2611-P-2560				247.5	247.5
c2611-P-2600				281.5	281.5
c2701-C-2000				387	387			1
c2701-C-2040				349.5	349.5
c2701-C-2080				312	312
c2701-C-2120				275.5	275.5
c2701-C-2160				240.5	240.5
c2701-C-2200				207.5	207.5			13
c2701-C-2240				177.5	177.5
c2701-C-2280				152.5	152.5			3
c2701-C-2320				132	132			3
c2701-C-2360				116	116			5
c2701-C-2400				102.5	102.5
c2701-C-2440				92	92
c2701-C-2480				83	83			25
c2701-C-2520				75.5	75.5			36
c2701-C-2560				69	69			44
c2701-C-2600	55.5	55.5	55	55	63	3	0.17	341
c2701-P-2000	13.5	13.5	13.5	13.5	17.5	2	0.03	30
c2701-P-2040				20	20
c2701-P-2080				22.5	22.5			10
c2701-P-2120				25.5	25.5			10
c2701-P-2160				30	30			32
c2701-P-2200				36.5	36.5			6
c2701-P-2240				46.5	46.5
c2701-P-2280				61	61
c2701-P-2320				80.5	80.5
c2701-P-2360				104	104
c2701-P-2400				130.5	130.5
c2701-P-2440				159.5	159.5
c2701-P-2480				190	190
c2701-P-2520				222	222
c2701-P-2560				255.5	255.5
c2701-P-2600				289.5	289.5
c2703-C-2120				292.5	292.5
c2703-C-2160				257.5	257.5
c2703-C-2200				224.5	224.5
c2703-C-2240				194.5	194.5
c2703-C-2280				169.5	169.5			6
c2703-C-2320				149	149
c2703-C-2360				133	133			12
c2703-C-2400				120	120
c2703-C-2440				109.5	109.5
c2703-C-2480				100.5	100.5
c2703-C-2520				93	93
c2703-C-2560				86.5	86.5
c2703-C-2600				80.5	80.5			5
c2703-P-2120				34	34
c2703-P-2160				38.5	38.5
c2703-P-2200				45.5	45.5
c2703-P-2240				55	55
c2703-P-2280				69.5	69.5
c2703-P-2320				89	89
c2703-P-2360				112	112
c2703-P-2400				139	139
c2703-P-2440				168	168
c2703-P-2480				198.5	198.5
c2703-P-2520				230.5	230.5
c2703-P-2560				263.5	263.5
c2703-P-2600				297.5	297.5

相关资讯: