大连商品交易所05月12日玉米期权收盘行情

发布时间：2026年05月12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
c2607-C-1920				436	436			1
c2607-C-1960				396	396
c2607-C-2000				356	356
c2607-C-2040				316.5	316.5			5
c2607-C-2060				296.5	296.5
c2607-C-2080				276.5	276.5
c2607-C-2100				256.5	256.5
c2607-C-2120	235	235	235	235	236.5	5	1.18	6
c2607-C-2140				216.5	216.5
c2607-C-2160				197	197
c2607-C-2180				177	177
c2607-C-2200				157	157			2
c2607-C-2220				136.5	136.5			24
c2607-C-2240				116.5	116.5			8
c2607-C-2260	98	98	98	98	97	1	0.1	70
c2607-C-2280	77	84	77	81	78	142	11.44	214
c2607-C-2300	60.5	68	59.5	64.5	61	1,573	99.31	5,332
c2607-C-2320	44.5	52	44.5	49.5	47.5	1,734	82.9	2,846
c2607-C-2340	34	38.5	32.5	36	37	2,857	99.64	15,599
c2607-C-2360	25.5	29	23.5	26.5	29	3,975	103.61	7,851
c2607-C-2380	16	23	16	21	23	7,323	148.36	7,085
c2607-C-2400	17	19	15.5	17	18.5	13,774	230.3	22,064
c2607-C-2420	13	15	12.5	13	15	4,389	58.53	10,894
c2607-C-2440	11.5	12	10	10.5	12	2,908	31.7	11,602
c2607-C-2460	9	10	8	8.5	10	1,567	14.14	5,919
c2607-C-2480	8	8.5	7	7	8	1,672	12.64	8,947
c2607-C-2500	6	7.5	5.5	6	6.5	7,059	44.57	39,165
c2607-C-2520	5.5	5.5	4	4	5.5	3,209	15.97	15,755
c2607-C-2540	5	5	3.5	3.5	4.5	437	1.88	3,585
c2607-C-2560	8	8	3	3	3.5	297	1.31	4,923
c2607-C-2580	7.5	7.5	2.5	2.5	3	272	1.12	2,734
c2607-C-2600	4	4	2.5	3	2.5	660	1.95	7,743
c2607-C-2620	2.5	3	2.5	2.5	2	161	0.4	4,398
c2607-C-2640	2	2.5	1.5	2	1.5	1,656	3.43	27,178
c2607-C-2660	1	2	1	1.5	1.5	166	0.27	6,103
c2607-C-2680				1	1			591
c2607-C-2700	1.5	1.5	1	1	1	59	0.07	613
c2607-C-2720	1	1	0.5	1	0.5	203	0.2	1,334
c2607-P-1920	0.5	0.5	0.5	0.5	0.5	24	0.01	2,440
c2607-P-1960				0.5	0.5			247
c2607-P-2000				0.5	0.5			300
c2607-P-2040				0.5	0.5			193
c2607-P-2060				0.5	0.5			195
c2607-P-2080				0.5	0.5			223
c2607-P-2100				0.5	0.5			205
c2607-P-2120	0.5	0.5	0.5	0.5	0.5	1		422
c2607-P-2140	0.5	0.5	0.5	0.5	0.5	29	0.01	391
c2607-P-2160				0.5	0.5			984
c2607-P-2180	1	1	1	1	0.5	10	0.01	852
c2607-P-2200	1	1.5	1	1	0.5	12	0.01	2,238
c2607-P-2220	1.5	1.5	1.5	1.5	0.5	218	0.3	1,585
c2607-P-2240	2	2	1.5	1.5	1	270	0.49	3,476
c2607-P-2260	3	3.5	2.5	3	1	663	1.73	5,783
c2607-P-2280	4	4	3.5	3.5	2	762	2.88	6,664
c2607-P-2300	8	8	6	6.5	5	3,331	21.45	15,757
c2607-P-2320	12	12	9.5	10.5	11.5	4,361	46.91	16,535
c2607-P-2340	19.5	20	16	17	21	5,702	100.11	20,470
c2607-P-2360	32	32	26.5	27	33	1,988	56.99	9,879
c2607-P-2380	37	46.5	37	41.5	47	849	36.8	5,425
c2607-P-2400	63	63	56.5	57.5	62.5	538	32.09	5,512
c2607-P-2420	80.5	80.5	71.5	74	79	491	37.58	3,142
c2607-P-2440	95.5	98	89	93	96	296	27.94	1,217
c2607-P-2460	110.5	110.5	109	109	113.5	2	0.22	524
c2607-P-2480				132	132			433
c2607-P-2500				150.5	150.5			522
c2607-P-2520				169.5	169.5			115
c2607-P-2540				188.5	188.5			5
c2607-P-2560				207.5	207.5
c2607-P-2580				227	227			1
c2607-P-2600				246.5	246.5			129
c2607-P-2620				266	266
c2607-P-2640				285.5	285.5
c2607-P-2660				305.5	305.5
c2607-P-2680				325	325
c2607-P-2700				345	345
c2607-P-2720				365	365
c2607-MS-C-2040				316	316
c2607-MS-C-2060				296	296
c2607-MS-C-2080				276	276
c2607-MS-C-2100				256	256
c2607-MS-C-2120				236	236
c2607-MS-C-2140				216	216
c2607-MS-C-2160				196	196
c2607-MS-C-2180				176	176
c2607-MS-C-2200				156	156			1
c2607-MS-C-2220				136	136			10
c2607-MS-C-2240				116	116			21
c2607-MS-C-2260				96	96			52
c2607-MS-C-2280	74.5	82.5	74.5	78.5	76.5	132	10.14	197
c2607-MS-C-2300	56.5	63	54.5	59	57.5	79	4.56	247
c2607-MS-C-2320	37	43.5	36.5	39.5	39.5	155	6.16	272
c2607-MS-C-2340	21	26	21	23	22.5	279	6.29	234
c2607-MS-C-2360	10	14	9.5	11	10	1,615	18.44	1,124
c2607-MS-C-2380	4.5	7	4.5	5.5	3.5	1,324	7.15	1,888
c2607-MS-C-2400	1.5	3	1.5	2	1.5	750	1.81	2,499
c2607-MS-C-2420	1.5	2	1	1.5	1	478	0.64	1,959
c2607-MS-C-2440	1.5	1.5	1	1.5	1	475	0.62	2,192
c2607-MS-C-2460	1	1.5	0.5	0.5	1	311	0.29	2,668
c2607-MS-C-2480	1.5	1.5	0.5	1	0.5	733	0.64	2,598
c2607-MS-C-2500	0.5	1	0.5	0.5	0.5	464	0.23	1,320
c2607-MS-C-2520	0.5	0.5	0.5	0.5	0.5	151	0.08	698
c2607-MS-C-2540	0.5	0.5	0.5	0.5	0.5	131	0.07	1,203
c2607-MS-C-2560	0.5	0.5	0.5	0.5	0.5	50	0.02	859
c2607-MS-C-2580				0.5	0.5			1,572
c2607-MS-C-2600				0.5	0.5			713
c2607-MS-C-2620				0.5	0.5			522
c2607-MS-C-2640				0.5	0.5			679
c2607-MS-C-2660				0.5	0.5			174
c2607-MS-C-2680				0.5	0.5			60
c2607-MS-C-2700				0.5	0.5			90
c2607-MS-C-2720				0.5	0.5			226
c2607-MS-P-2040				0.5	0.5			82
c2607-MS-P-2060				0.5	0.5			40
c2607-MS-P-2080				0.5	0.5			30
c2607-MS-P-2100				0.5	0.5			10
c2607-MS-P-2120				0.5	0.5			3
c2607-MS-P-2140				0.5	0.5			473
c2607-MS-P-2160				0.5	0.5			381
c2607-MS-P-2180				0.5	0.5			159
c2607-MS-P-2200				0.5	0.5			542
c2607-MS-P-2220				0.5	0.5			426
c2607-MS-P-2240	0.5	0.5	0.5	0.5	0.5	160	0.08	279
c2607-MS-P-2260				0.5	0.5			307
c2607-MS-P-2280	0.5	0.5	0.5	0.5	0.5	94	0.05	404
c2607-MS-P-2300	1	1	1	1	1.5	343	0.36	1,339
c2607-MS-P-2320	2.5	2.5	1.5	1.5	3.5	615	1.32	2,032
c2607-MS-P-2340	7	7	4.5	5	6.5	2,369	13.52	1,679
c2607-MS-P-2360	16	16.5	12	13	14	2,641	37.27	1,688
c2607-MS-P-2380	30	31.5	24.5	27	27.5	436	12.34	1,011
c2607-MS-P-2400	48.5	48.5	41.5	44	45.5	168	7.72	1,207
c2607-MS-P-2420	66.5	68.5	60	62	65	59	3.79	529
c2607-MS-P-2440	87	88	80.5	82.5	85	87	7.3	442
c2607-MS-P-2460				105	105			299
c2607-MS-P-2480				124.5	124.5			141
c2607-MS-P-2500				144.5	144.5			98
c2607-MS-P-2520				164.5	164.5			69
c2607-MS-P-2540				184.5	184.5
c2607-MS-P-2560				204.5	204.5
c2607-MS-P-2580				224.5	224.5
c2607-MS-P-2600				244.5	244.5
c2607-MS-P-2620				264.5	264.5
c2607-MS-P-2640				284	284
c2607-MS-P-2660				304	304
c2607-MS-P-2680				324	324
c2607-MS-P-2700				344	344
c2607-MS-P-2720				364	364
c2609-C-1920				462	462			48
c2609-C-1960				422.5	422.5
c2609-C-2000				382.5	382.5
c2609-C-2040				343	343
c2609-C-2080				303.5	303.5			1
c2609-C-2120				263.5	263.5
c2609-C-2140				244	244
c2609-C-2160				224	224
c2609-C-2180				204.5	204.5
c2609-C-2200				185	185
c2609-C-2220				165.5	165.5
c2609-C-2240				147	147			34
c2609-C-2260				129	129
c2609-C-2280				112	112
c2609-C-2300	95	98	95	96	97	115	11.07	204
c2609-C-2320	86.5	89	83	84	83	2,322	199.37	2,234
c2609-C-2340	73.5	77.5	71	72	71.5	724	53.5	3,839
c2609-C-2360	64	66	62.5	63	61.5	885	57.0	5,012
c2609-C-2380	53.5	57.5	53	53.5	52.5	1,001	54.27	2,140
c2609-C-2400	48	49.5	45	46	45.5	2,089	98.33	3,642
c2609-C-2420	40	42	39	39.5	39.5	644	25.8	4,475
c2609-C-2440	33.5	36	33	33	34	852	28.94	2,283
c2609-C-2460	29	30.5	28.5	28.5	29.5	374	10.92	1,805
c2609-C-2480	26	26	24.5	24.5	26	785	19.83	1,447
c2609-C-2500	22	22.5	20.5	20.5	22.5	1,693	35.54	6,392
c2609-C-2520	18.5	19.5	18	19	20	1,532	29.19	12,224
c2609-C-2540	16	17	15	15.5	17.5	630	10.02	3,134
c2609-C-2560	15	15	13.5	14	15.5	708	9.83	4,258
c2609-C-2580	14	14	12.5	12.5	13.5	42	0.54	2,983
c2609-C-2600	13	13	10.5	11	12	761	8.54	4,379
c2609-C-2620	10.5	10.5	10.5	10.5	10.5	30	0.32	341
c2609-C-2640	8.5	9.5	8.5	9	9.5	63	0.6	1,462
c2609-C-2660	9	9	9	9	8.5	1	0.01	311
c2609-C-2680	8	9.5	8	9	7.5	2,395	20.49	17,761
c2609-C-2700	5.5	6.5	5.5	6.5	6.5	2	0.01	305
c2609-C-2720	7.5	7.5	7.5	7.5	6	3	0.02	183
c2609-C-2740	7	7	6	6.5	5.5	129	0.9	810
c2609-P-1920	2	2	1.5	2	1	338	0.51	3,165
c2609-P-1960	1.5	1.5	1.5	1.5	1.5	3		200
c2609-P-2000				1.5	1.5			229
c2609-P-2040	1.5	1.5	1.5	1.5	1.5	6	0.01	67
c2609-P-2080				2	2			90
c2609-P-2120				2	2			1,183
c2609-P-2140	2	2	2	2	2.5	10	0.02	20
c2609-P-2160	2.5	4	2.5	4	2.5	7	0.02	283
c2609-P-2180	3	3	3	3	3	3	0.01	4
c2609-P-2200	5	5	3.5	4	3.5	29	0.11	1,582
c2609-P-2220				4	4			481
c2609-P-2240	7.5	7.5	5.5	5.5	5.5	278	1.76	643
c2609-P-2260	13	13	7.5	8	7	1,068	8.94	2,477
c2609-P-2280	13	13	11	11	10.5	331	3.8	810
c2609-P-2300	18	18	15	16	15	505	8.06	1,685
c2609-P-2320	23.5	23.5	20.5	21.5	21.5	1,581	34.48	3,986
c2609-P-2340	31	31.5	28.5	29.5	29.5	678	19.9	4,966
c2609-P-2360	41.5	42	38.5	39.5	39.5	555	22.34	2,507
c2609-P-2380	51	52	48	50.5	51	916	45.7	2,317
c2609-P-2400	64	64.5	56	62.5	63.5	270	16.46	1,331
c2609-P-2420	77.5	77.5	69	76.5	77	379	28.53	1,151
c2609-P-2440	89	91	81.5	90	92	61	5.17	1,951
c2609-P-2460	104	106	104	105	107.5	56	5.87	506
c2609-P-2480	122.5	123.5	118.5	120.5	123.5	47	5.67	362
c2609-P-2500				140.5	140.5			460
c2609-P-2520				157.5	157.5			515
c2609-P-2540				175	175			10
c2609-P-2560				193	193			39
c2609-P-2580				211	211
c2609-P-2600				229.5	229.5
c2609-P-2620				248	248
c2609-P-2640				267	267
c2609-P-2660				285.5	285.5			20
c2609-P-2680				305	305			30
c2609-P-2700				324	324
c2609-P-2720				343	343
c2609-P-2740				362.5	362.5
c2609-MS-C-2140				242.5	242.5
c2609-MS-C-2160				222.5	222.5
c2609-MS-C-2180				203	203
c2609-MS-C-2200				183.5	183.5
c2609-MS-C-2220				164	164
c2609-MS-C-2240				145.5	145.5
c2609-MS-C-2260				127	127
c2609-MS-C-2280				109	109
c2609-MS-C-2300				92	92
c2609-MS-C-2320	77	77	77	77	76.5	10	0.77	77
c2609-MS-C-2340	66.5	66.5	66.5	66.5	63	7	0.47	109
c2609-MS-C-2360	54	54	53.5	53.5	51	15	0.81	201
c2609-MS-C-2380	43	43	42	42	41.5	84	3.59	205
c2609-MS-C-2400	35	35.5	34.5	35.5	33.5	34	1.18	181
c2609-MS-C-2420	29	29	28.5	28.5	27	4	0.12	124
c2609-MS-C-2440	23	23	23	23	22.5	6	0.14	143
c2609-MS-C-2460	19	19	18	18	18.5	66	1.24	142
c2609-MS-C-2480	16	16	16	16	15.5	6	0.09	139
c2609-MS-C-2500	13	13	12	12	13	46	0.59	911
c2609-MS-C-2520	11	11	10	10	11	116	1.2	564
c2609-MS-C-2540	9.5	9.5	9.5	9.5	9	95	0.9	409
c2609-MS-C-2560	8	8	7.5	7.5	8	147	1.17	1,147
c2609-MS-C-2580				7	7			343
c2609-MS-C-2600				6	6			160
c2609-MS-C-2620				5	5			156
c2609-MS-C-2640	4	4	4	4	4.5	10	0.04	76
c2609-MS-C-2660				4	4			9
c2609-MS-C-2680				3.5	3.5
c2609-MS-C-2700				3	3
c2609-MS-C-2720	3	3	3	3	2.5	10	0.03	10
c2609-MS-C-2740	2.5	2.5	2.5	2.5	2	10	0.02	20
c2609-MS-P-2140	1	1	1	1	0.5	10	0.01	40
c2609-MS-P-2160	1.5	1.5	1.5	1.5	1	10	0.02	9
c2609-MS-P-2180	1.5	1.5	1.5	1.5	1.5	10	0.02	14
c2609-MS-P-2200	1.5	1.5	1.5	1.5	2	51	0.08	121
c2609-MS-P-2220				2.5	2.5			170
c2609-MS-P-2240	3.5	3.5	3.5	3.5	3.5	121	0.42	265
c2609-MS-P-2260	5	5	5	5	5	50	0.25	141
c2609-MS-P-2280	7.5	7.5	7.5	7.5	7	10	0.08	166
c2609-MS-P-2300	10.5	10.5	10.5	10.5	10.5	20	0.21	196
c2609-MS-P-2320	15	15	15	15	14.5	57	0.86	210
c2609-MS-P-2340	20.5	21	20.5	21	21	66	1.36	843
c2609-MS-P-2360	31	31	29	29.5	29	35	1.06	211
c2609-MS-P-2380	41	41.5	39	39.5	39.5	124	4.94	286
c2609-MS-P-2400	53.5	53.5	51	51	51.5	13	0.69	131
c2609-MS-P-2420	65	65	64	64	65	25	1.62	67
c2609-MS-P-2440				80	80			114
c2609-MS-P-2460				96.5	96.5			72
c2609-MS-P-2480				113	113			59
c2609-MS-P-2500				130.5	130.5			56
c2609-MS-P-2520				148.5	148.5			78
c2609-MS-P-2540				167	167
c2609-MS-P-2560				185.5	185.5
c2609-MS-P-2580				204.5	204.5
c2609-MS-P-2600				223.5	223.5
c2609-MS-P-2620				242.5	242.5
c2609-MS-P-2640				262	262
c2609-MS-P-2660				281.5	281.5
c2609-MS-P-2680				301	301
c2609-MS-P-2700				320.5	320.5
c2609-MS-P-2720				340	340
c2609-MS-P-2740				360	360
c2611-C-2000				353.5	353.5
c2611-C-2040				314	314
c2611-C-2080				275	275
c2611-C-2120				236.5	236.5
c2611-C-2160				199	199
c2611-C-2200				163	163			103
c2611-C-2240				129.5	129.5			52
c2611-C-2280				101	101			72
c2611-C-2320	78.5	78.5	78.5	78.5	78	2	0.16	41
c2611-C-2360	62.5	62.5	62	62	60.5	31	1.93	59
c2611-C-2400				47.5	47.5			101
c2611-C-2440	38	38	37	38	38	68	2.58	198
c2611-C-2480	31	31	30.5	31	31	92	2.85	353
c2611-C-2520	25	25	25	25	25.5	26	0.65	827
c2611-C-2560	21	21.5	21	21.5	21	33	0.7	215
c2611-C-2600	18	18	17	17.5	17.5	149	2.64	861
c2611-C-2640	16	16	14.5	14.5	15	30	0.47	132
c2611-C-2680	13.5	13.5	12.5	13	12.5	171	2.19	141
c2611-C-2720				11	11			91
c2611-P-2000	3	3	3	3	2.5	1		111
c2611-P-2040				3	3			54
c2611-P-2080				4	4			116
c2611-P-2120	6.5	6.5	6	6	5.5	138	0.87	387
c2611-P-2160	8	8	7.5	7.5	7.5	45	0.35	583
c2611-P-2200	10	12	10	12	11.5	42	0.5	93
c2611-P-2240	19	19	19	19	18	70	1.33	682
c2611-P-2280	29	29	29	29	29.5	10	0.29	607
c2611-P-2320	46	46	46	46	46	2	0.09	281
c2611-P-2360				68.5	68.5			125
c2611-P-2400				95.5	95.5			33
c2611-P-2440				125.5	125.5			30
c2611-P-2480	156	156	155	155	158.5	5	0.78	30
c2611-P-2520	192	192	192	192	192.5	30	5.76	20
c2611-P-2560				228	228			30
c2611-P-2600				264.5	264.5
c2611-P-2640				301.5	301.5
c2611-P-2680				339	339
c2611-P-2720				377	377
c2701-C-2000				369.5	369.5			2
c2701-C-2040				330.5	330.5
c2701-C-2080				292	292
c2701-C-2120				253.5	253.5
c2701-C-2160				216.5	216.5
c2701-C-2200				180.5	180.5			13
c2701-C-2240				147	147
c2701-C-2280				118	118			3
c2701-C-2320				94.5	94.5			3
c2701-C-2360				76	76			5
c2701-C-2400				62	62			1
c2701-C-2440				52	52
c2701-C-2480				43.5	43.5			30
c2701-C-2520	40	40	35	35	37.5	25	0.95	165
c2701-C-2560				32.5	32.5			73
c2701-C-2600	26.5	26.5	14.5	23	28	398	8.07	1,360
c2701-C-2640				24.5	24.5			1
c2701-C-2680				21.5	21.5
c2701-C-2720	15	15	15	15	19	1	0.02	1
c2701-P-2000				5	5			61
c2701-P-2040				6	6			11
c2701-P-2080				7.5	7.5			16
c2701-P-2120				9	9			62
c2701-P-2160				11.5	11.5			62
c2701-P-2200				15.5	15.5			17
c2701-P-2240				22	22			5
c2701-P-2280				33	33			15
c2701-P-2320				48.5	48.5			20
c2701-P-2360				70	70
c2701-P-2400				96	96			1
c2701-P-2440				125.5	125.5
c2701-P-2480				157	157
c2701-P-2520				190.5	190.5
c2701-P-2560				225	225
c2701-P-2600				260.5	260.5			2
c2701-P-2640				297	297
c2701-P-2680				334	334
c2701-P-2720				371	371
c2703-C-2120				268.5	268.5
c2703-C-2160				231.5	231.5
c2703-C-2200				196	196
c2703-C-2240				163	163
c2703-C-2280				134	134			6
c2703-C-2320				110	110
c2703-C-2360				91	91			7
c2703-C-2400				77	77			16
c2703-C-2440				66.5	66.5
c2703-C-2480				58	58
c2703-C-2520	50	50	50	50	51	7	0.35	17
c2703-C-2560				45.5	45.5			18
c2703-C-2600				41	41			56
c2703-C-2640				37	37			53
c2703-C-2680				33.5	33.5
c2703-C-2720				30.5	30.5
c2703-P-2120				14.5	14.5			44
c2703-P-2160				17	17			40
c2703-P-2200				21.5	21.5			25
c2703-P-2240				28	28			5
c2703-P-2280				38.5	38.5			5
c2703-P-2320				54.5	54.5
c2703-P-2360				75.5	75.5
c2703-P-2400				101	101			5
c2703-P-2440				129.5	129.5
c2703-P-2480				161	161
c2703-P-2520				194	194
c2703-P-2560				228	228
c2703-P-2600				263	263
c2703-P-2640				299	299			3
c2703-P-2680				335	335
c2703-P-2720				372	372

相关资讯: