大连商品交易所08月11日玉米期权收盘行情

发布时间：2026年08月11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
c2609-C-1920				348	348			49
c2609-C-1960				308	308
c2609-C-2000				268	268
c2609-C-2040				228	228			1
c2609-C-2060				208	208
c2609-C-2080				188	188
c2609-C-2100				168	168
c2609-C-2120				148	148			13
c2609-C-2140				128	128
c2609-C-2160				108	108			151
c2609-C-2180	85	95	82	88	88	335	29.55	691
c2609-C-2200	65	75	62.5	68	68.5	516	35.89	1,063
c2609-C-2220	45.5	55.5	42.5	48	49.5	1,459	71.93	1,185
c2609-C-2240	25.5	36.5	23	29	32	2,523	76.33	2,783
c2609-C-2260	14	19	10	14	17.5	12,443	182.7	10,023
c2609-C-2280	6	7.5	4	4.5	7	26,077	148.05	14,276
c2609-C-2300	3	3	1.5	2	2	11,903	26.14	26,335
c2609-C-2320	1	1.5	0.5	1	0.5	4,043	3.96	19,819
c2609-C-2340	0.5	0.5	0.5	0.5	0.5	873	0.44	10,040
c2609-C-2360	0.5	0.5	0.5	0.5	0.5	921	0.46	16,629
c2609-C-2380	0.5	0.5	0.5	0.5	0.5	523	0.26	7,895
c2609-C-2400	0.5	0.5	0.5	0.5	0.5	52	0.03	33,061
c2609-C-2420				0.5	0.5			9,127
c2609-C-2440	0.5	0.5	0.5	0.5	0.5	1		5,418
c2609-C-2460	0.5	0.5	0.5	0.5	0.5	30	0.02	9,398
c2609-C-2480				0.5	0.5			6,906
c2609-C-2500	0.5	0.5	0.5	0.5	0.5	8		11,112
c2609-C-2520				0.5	0.5			18,448
c2609-C-2540				0.5	0.5			3,980
c2609-C-2560				0.5	0.5			3,833
c2609-C-2580				0.5	0.5			3,997
c2609-C-2600				0.5	0.5			6,613
c2609-C-2620				0.5	0.5			1,507
c2609-C-2640				0.5	0.5			1,964
c2609-C-2660				0.5	0.5			1,247
c2609-C-2680				0.5	0.5			20,786
c2609-C-2700				0.5	0.5			987
c2609-C-2720				0.5	0.5			1,286
c2609-C-2740				0.5	0.5			4,391
c2609-P-1920				0.5	0.5			2,492
c2609-P-1960				0.5	0.5			421
c2609-P-2000				0.5	0.5			416
c2609-P-2040				0.5	0.5			515
c2609-P-2060				0.5	0.5
c2609-P-2080				0.5	0.5			505
c2609-P-2100				0.5	0.5			202
c2609-P-2120				0.5	0.5			1,585
c2609-P-2140				0.5	0.5			660
c2609-P-2160	0.5	0.5	0.5	0.5	0.5	10		4,402
c2609-P-2180	0.5	0.5	0.5	0.5	0.5	13	0.01	2,607
c2609-P-2200	0.5	0.5	0.5	0.5	0.5	1,599	0.8	12,158
c2609-P-2220	0.5	1	0.5	0.5	1.5	4,195	3.08	9,978
c2609-P-2240	2.5	3	1	1.5	4	7,876	13.32	13,866
c2609-P-2260	8.5	10	4	6	9.5	18,413	112.97	15,824
c2609-P-2280	22	23	12	16.5	19	7,653	130.03	8,751
c2609-P-2300	38.5	40	28	34	34	2,120	70.92	10,505
c2609-P-2320	56	59	46	53.5	52.5	989	50.81	4,365
c2609-P-2340	77.5	78.5	65.5	72.5	72	493	34.85	2,436
c2609-P-2360	86.5	86.5	86	86	92	3	0.26	2,658
c2609-P-2380	109	109	106	106	112	9	0.97	1,504
c2609-P-2400	128.5	138	128.5	138	132.5	2	0.27	1,708
c2609-P-2420				152.5	152.5			1,963
c2609-P-2440	317	317	168.5	173	172.5	1,086	186.82	2,009
c2609-P-2460				192.5	192.5			758
c2609-P-2480				212.5	212.5			377
c2609-P-2500				232.5	232.5			426
c2609-P-2520				252.5	252.5			513
c2609-P-2540				272.5	272.5			10
c2609-P-2560				292.5	292.5			39
c2609-P-2580				312.5	312.5
c2609-P-2600				332	332
c2609-P-2620				352	352
c2609-P-2640				372	372
c2609-P-2660				392	392
c2609-P-2680				412	412			20
c2609-P-2700				432	432
c2609-P-2720				452	452
c2609-P-2740				472	472			1
c2611-C-2000				233	233			2
c2611-C-2020				213	213
c2611-C-2040				193.5	193.5			2
c2611-C-2060				174	174
c2611-C-2080				154.5	154.5
c2611-C-2100				135.5	135.5			40
c2611-C-2120				117	117			190
c2611-C-2140	98.5	98.5	98.5	98.5	99	1	0.1	269
c2611-C-2160	77.5	83.5	76.5	83	81.5	232	18.76	395
c2611-C-2180	63	68.5	60.5	65.5	65.5	289	18.65	689
c2611-C-2200	46	52.5	46	52	51	708	35.45	1,760
c2611-C-2220	36	40.5	34	38	38	7,140	260.85	4,940
c2611-C-2240	29	30.5	25.5	28	27.5	4,744	137.63	5,140
c2611-C-2260	17	22	17	20	19	1,420	28.55	3,857
c2611-C-2280	15.5	15.5	13	14.5	13	3,950	57.54	9,268
c2611-C-2300	11.5	11.5	10	10.5	9.5	6,018	63.84	12,024
c2611-C-2320	8.5	8.5	7.5	8	7	505	4.05	2,844
c2611-C-2340	6	6.5	5.5	6	5.5	1,496	9.03	4,361
c2611-C-2360	5	5.5	4.5	5	4.5	167	0.8	3,269
c2611-C-2380	4.5	4.5	4	4	4	435	1.8	1,279
c2611-C-2400	4	4	3	4	3.5	894	3.36	5,174
c2611-C-2420				3	3			6,089
c2611-C-2440				3	3			3,482
c2611-C-2460				2.5	2.5			3,715
c2611-C-2480	2	2	2	2	2.5	30	0.06	1,075
c2611-C-2500				2	2			1,843
c2611-C-2520				2	2			1,407
c2611-C-2560	1.5	1.5	1.5	1.5	1.5	10	0.02	759
c2611-C-2600	2.5	3.5	1.5	1.5	1.5	1,514	2.77	5,250
c2611-C-2640	1.5	1.5	1.5	1.5	1	14	0.02	698
c2611-C-2680				1	1			807
c2611-C-2720	1.5	1.5	1	1.5	1	79	0.09	3,686
c2611-P-2000	1	1.5	1	1.5	0.5	136	0.17	2,019
c2611-P-2020	0.5	0.5	0.5	0.5	0.5	72	0.04	72
c2611-P-2040	1	1	1	1	1	44	0.04	386
c2611-P-2060	1.5	1.5	1.5	1.5	1.5	37	0.06	426
c2611-P-2080	2	2.5	2	2	2	402	0.86	1,525
c2611-P-2100	2.5	3	2	2.5	3	739	1.89	1,566
c2611-P-2120	3.5	4.5	3.5	4.5	4.5	1,849	7.18	2,239
c2611-P-2140	4.5	6	4	6	6	5,873	31.22	4,084
c2611-P-2160	7	9.5	7	9.5	9	11,263	93.94	7,122
c2611-P-2180	11	13	11	13	12.5	5,305	64.05	8,901
c2611-P-2200	20	20	16	19.5	18	2,452	42.45	12,372
c2611-P-2220	27	28	22.5	28	25	1,798	45.79	10,208
c2611-P-2240	36	37	32	37	34.5	2,212	75.88	6,286
c2611-P-2260	48.5	50	44.5	50	46	419	19.91	2,169
c2611-P-2280	62	64	59	64	60	518	31.87	2,301
c2611-P-2300	79	82	75	78	76	284	22.14	549
c2611-P-2320	98.5	98.5	92	95	93.5	111	10.38	786
c2611-P-2340				112	112			425
c2611-P-2360				131	131			785
c2611-P-2380				150.5	150.5			230
c2611-P-2400				170	170			256
c2611-P-2420				190	190
c2611-P-2440				209.5	209.5			230
c2611-P-2460				229	229
c2611-P-2480				249	249			76
c2611-P-2500				269	269
c2611-P-2520				288.5	288.5			60
c2611-P-2560				328.5	328.5			70
c2611-P-2600				368	368			10
c2611-P-2640				408	408			10
c2611-P-2680				448	448			10
c2611-P-2720				487.5	487.5
c2611-MS-C-2000				233	233
c2611-MS-C-2020				213	213
c2611-MS-C-2040				193	193
c2611-MS-C-2060				173.5	173.5
c2611-MS-C-2080				153.5	153.5
c2611-MS-C-2100				134	134
c2611-MS-C-2120				114	114
c2611-MS-C-2140				94.5	94.5			219
c2611-MS-C-2160	72.5	80.5	72.5	77	75.5	152	11.57	207
c2611-MS-C-2180	55	62	54.5	56.5	57.5	231	13.21	279
c2611-MS-C-2200	40	45	39.5	40	41.5	303	12.67	468
c2611-MS-C-2220	27	32	27	29	28.5	368	10.61	737
c2611-MS-C-2240	19	21	17	18.5	19	226	4.31	597
c2611-MS-C-2260	13	13.5	11.5	11.5	12.5	561	6.92	798
c2611-MS-C-2280	8.5	9	7.5	9	8	1,204	10.05	2,510
c2611-MS-C-2300	5.5	5.5	5	5	5.5	482	2.5	1,408
c2611-MS-C-2320	3.5	3.5	3.5	3.5	3.5	240	0.84	1,287
c2611-MS-C-2340	3	3	2.5	2.5	2	133	0.35	2,213
c2611-MS-C-2360	2	2	1.5	1.5	1.5	30	0.05	1,348
c2611-MS-C-2380	1.5	1.5	1	1	1	130	0.14	1,860
c2611-MS-C-2400	1	1	1	1	0.5	222	0.22	742
c2611-MS-C-2420				0.5	0.5			670
c2611-MS-C-2440				0.5	0.5			976
c2611-MS-C-2460				0.5	0.5			832
c2611-MS-C-2480				0.5	0.5			170
c2611-MS-C-2500				0.5	0.5			304
c2611-MS-C-2520				0.5	0.5			121
c2611-MS-P-2000	0.5	0.5	0.5	0.5	0.5	10		50
c2611-MS-P-2020				0.5	0.5			80
c2611-MS-P-2040				0.5	0.5			60
c2611-MS-P-2060				0.5	0.5			184
c2611-MS-P-2080	1	1	0.5	1	0.5	156	0.1	270
c2611-MS-P-2100	1	1	1	1	1	70	0.07	580
c2611-MS-P-2120	1.5	1.5	1.5	1.5	1	177	0.27	533
c2611-MS-P-2140	2.5	2.5	2	2.5	1.5	434	1.0	1,130
c2611-MS-P-2160	4	4	3	3.5	2.5	179	0.62	809
c2611-MS-P-2180	5.5	6	5	6	4.5	382	1.99	988
c2611-MS-P-2200	10.5	10.5	8	9.5	8.5	1,270	11.3	4,706
c2611-MS-P-2220	16.5	17	13.5	16.5	15.5	2,220	33.35	3,915
c2611-MS-P-2240	27.5	28	23.5	27.5	26	430	11.02	1,105
c2611-MS-P-2260	41	42.5	35.5	38	39.5	162	6.33	1,187
c2611-MS-P-2280	57.5	57.5	51.5	54.5	55	164	8.97	1,937
c2611-MS-P-2300	74	75	68.5	72.5	72	115	8.22	216
c2611-MS-P-2320	91	93	86.5	89.5	90.5	126	11.32	337
c2611-MS-P-2340				109	109			357
c2611-MS-P-2360				128.5	128.5			639
c2611-MS-P-2380				148	148			503
c2611-MS-P-2400				167.5	167.5			120
c2611-MS-P-2420				187.5	187.5
c2611-MS-P-2440				207	207
c2611-MS-P-2460				227	227
c2611-MS-P-2480				247	247
c2611-MS-P-2500				267	267
c2611-MS-P-2520				287	287
c2701-C-2000	240	240	240	240	243.5	1	0.24	20
c2701-C-2020				224	224
c2701-C-2040				204.5	204.5
c2701-C-2060				185.5	185.5
c2701-C-2080				166.5	166.5			75
c2701-C-2100				148	148
c2701-C-2120				130.5	130.5			1,060
c2701-C-2140				113	113			353
c2701-C-2160	98.5	98.5	98.5	98.5	97	10	0.98	713
c2701-C-2180	81.5	81.5	81.5	81.5	81.5	20	1.63	174
c2701-C-2200	65.5	70.5	65.5	68.5	67.5	256	17.26	552
c2701-C-2220	52	56	51	53.5	55	143	7.83	570
c2701-C-2240	42.5	45	42.5	43	44	289	12.46	1,715
c2701-C-2260	33.5	36.5	33.5	35	34.5	295	10.51	1,352
c2701-C-2280	30.5	30.5	26	27	27	377	10.43	2,032
c2701-C-2300	20	23	20	23	21	452	9.85	2,639
c2701-C-2320	16.5	18.5	16.5	18.5	16.5	388	6.72	2,809
c2701-C-2340	14	14.5	14	14.5	13.5	419	5.94	396
c2701-C-2360	11.5	12.5	11.5	12	11	526	6.22	5,477
c2701-C-2380	10.5	11	10	10.5	9.5	142	1.49	241
c2701-C-2400	9	9.5	9	9.5	8.5	690	6.36	4,837
c2701-C-2420				7.5	7.5			50
c2701-C-2440	7	7.5	7	7	7	38	0.27	1,801
c2701-C-2480	6	6	6	6	6	51	0.31	3,196
c2701-C-2520	5.5	5.5	5.5	5.5	5.5	67	0.37	1,955
c2701-C-2560				5	5			1,406
c2701-C-2600	5	5.5	4.5	5.5	4.5	866	4.52	16,269
c2701-C-2640	5	5	3.5	4.5	4.5	35	0.13	2,131
c2701-C-2680				4	4			388
c2701-C-2720	4.5	4.5	4.5	4.5	3.5	10	0.04	734
c2701-P-2000	1.5	1.5	1.5	1.5	1	100	0.15	836
c2701-P-2020				1.5	1.5
c2701-P-2040	2.5	2.5	2.5	2.5	2	9	0.02	502
c2701-P-2060				3	3			105
c2701-P-2080	5	5	5	5	4	240	1.2	1,225
c2701-P-2100	6	6	6	6	5.5	10	0.06	320
c2701-P-2120	7.5	7.5	7.5	7.5	8	36	0.27	1,530
c2701-P-2140	10	10.5	10	10.5	10.5	53	0.54	696
c2701-P-2160	13.5	13.5	12	13.5	14	479	6.04	5,428
c2701-P-2180	17	18	16.5	18	18.5	329	5.7	731
c2701-P-2200	24.5	26.5	22.5	26.5	24.5	609	14.5	3,374
c2701-P-2220	32	32.5	29.5	32	32	106	3.22	726
c2701-P-2240	37.5	41	37.5	41	41	113	4.5	2,487
c2701-P-2260	53	53	49	52.5	51.5	54	2.75	452
c2701-P-2280	65.5	65.5	62	65.5	64	78	4.95	945
c2701-P-2300	80	80.5	76.5	76.5	78	25	1.97	159
c2701-P-2320	93	95	92	93	93.5	84	7.85	456
c2701-P-2340				110	110
c2701-P-2360				127.5	127.5			406
c2701-P-2380				146	146
c2701-P-2400				164.5	164.5			679
c2701-P-2420				184	184
c2701-P-2440				203	203			1,217
c2701-P-2480				242.5	242.5			628
c2701-P-2520				281.5	281.5
c2701-P-2560				321	321
c2701-P-2600				360.5	360.5			2
c2701-P-2640				400.5	400.5
c2701-P-2680				440	440
c2701-P-2720				479.5	479.5
c2701-MS-C-2000				243	243
c2701-MS-C-2020				223.5	223.5
c2701-MS-C-2040				203.5	203.5
c2701-MS-C-2060				184	184
c2701-MS-C-2080				165	165
c2701-MS-C-2100				146	146
c2701-MS-C-2120				127	127
c2701-MS-C-2140				109	109			173
c2701-MS-C-2160	88	96	88	94	91.5	130	11.87	204
c2701-MS-C-2180				75.5	75.5			53
c2701-MS-C-2200	59.5	63	59.5	63	60.5	20	1.22	79
c2701-MS-C-2220	46	50	46	49.5	47	50	2.44	63
c2701-MS-C-2240	38.5	39	38.5	39	36	50	1.94	303
c2701-MS-C-2260	25.5	30	24.5	27.5	27.5	418	11.82	409
c2701-MS-C-2280	20.5	22.5	18	20.5	21	271	5.65	358
c2701-MS-C-2300	16.5	18.5	13.5	16	16	311	4.97	224
c2701-MS-C-2320	12.5	13	12.5	12.5	12.5	108	1.36	78
c2701-MS-C-2340	10	10	10	10	9.5	82	0.82	229
c2701-MS-C-2360	8	8	7.5	7.5	8	69	0.55	105
c2701-MS-C-2380	6.5	6.5	6.5	6.5	6.5	33	0.21	127
c2701-MS-C-2400	5.5	5.5	5.5	5.5	5	272	1.5	202
c2701-MS-C-2420				4.5	4.5
c2701-MS-C-2440				3.5	3.5			10
c2701-MS-P-2000				0.5	0.5
c2701-MS-P-2020				1	1
c2701-MS-P-2040				1	1			10
c2701-MS-P-2060				1.5	1.5			103
c2701-MS-P-2080	2.5	2.5	2.5	2.5	2.5	29	0.07	116
c2701-MS-P-2100	3.5	3.5	3.5	3.5	3	18	0.06	214
c2701-MS-P-2120	5	5	4.5	4.5	4.5	50	0.23	140
c2701-MS-P-2140	7	7	6.5	6.5	6.5	70	0.46	219
c2701-MS-P-2160	9.5	9.5	9	9.5	9	201	1.88	302
c2701-MS-P-2180	13	13	12.5	13	12.5	98	1.27	210
c2701-MS-P-2200	18.5	18.5	17	18	17.5	171	3.02	102
c2701-MS-P-2220	26	26	20	25.5	24.5	414	9.98	531
c2701-MS-P-2240	35.5	35.5	31.5	31.5	33	510	16.74	375
c2701-MS-P-2260	46.5	47	42.5	42.5	44.5	40	1.8	241
c2701-MS-P-2280	58	59	58	59	57.5	77	4.48	68
c2701-MS-P-2300	73	74	73	74	72.5	73	5.35	67
c2701-MS-P-2320	91	91	87	87	89	49	4.35	50
c2701-MS-P-2340				106.5	106.5
c2701-MS-P-2360				124.5	124.5
c2701-MS-P-2380				143	143
c2701-MS-P-2400				162	162
c2701-MS-P-2420				181	181
c2701-MS-P-2440				200	200
c2703-C-2000				255.5	255.5
c2703-C-2040				217.5	217.5
c2703-C-2080				180.5	180.5
c2703-C-2120				145.5	145.5
c2703-C-2160				113	113
c2703-C-2200				84	84
c2703-C-2240				59.5	59.5			2
c2703-C-2280				41	41			6
c2703-C-2320				28.5	28.5			46
c2703-C-2360				21	21			12
c2703-C-2400				17	17			55
c2703-C-2440				15	15			28
c2703-C-2480				14	14
c2703-C-2520				13.5	13.5			84
c2703-C-2560				13	13			68
c2703-C-2600				12.5	12.5			195
c2703-C-2640				12	12			41
c2703-C-2680				12	12			20
c2703-C-2720				11.5	11.5			102
c2703-P-2000				3.5	3.5
c2703-P-2040				5.5	5.5			71
c2703-P-2080				8.5	8.5
c2703-P-2120				13.5	13.5			52
c2703-P-2160				20.5	20.5			40
c2703-P-2200				31.5	31.5			25
c2703-P-2240				47	47			6
c2703-P-2280				68	68			6
c2703-P-2320				95	95
c2703-P-2360				127.5	127.5
c2703-P-2400				163	163			1
c2703-P-2440				201	201
c2703-P-2480				240	240
c2703-P-2520				279	279
c2703-P-2560				318.5	318.5
c2703-P-2600				358	358
c2703-P-2640				397.5	397.5			3
c2703-P-2680				436.5	436.5
c2703-P-2720				476	476
c2705-C-2040				250.5	250.5
c2705-C-2080				213.5	213.5			3
c2705-C-2120				178	178
c2705-C-2160				144.5	144.5
c2705-C-2200				113.5	113.5			1
c2705-C-2240				86	86
c2705-C-2280				63	63			1
c2705-C-2320				45.5	45.5			28
c2705-C-2360				33.5	33.5			15
c2705-C-2400				26.5	26.5			34
c2705-C-2440				23	23
c2705-C-2480				21	21			20
c2705-C-2520				20.5	20.5
c2705-C-2560	12	13	12	13	20	2	0.02	8
c2705-C-2600	19	19	11.5	12	20	8	0.11	219
c2705-P-2040				7	7
c2705-P-2080				10	10			60
c2705-P-2120				14	14			10
c2705-P-2160				20.5	20.5			151
c2705-P-2200				29	29			1
c2705-P-2240				41.5	41.5
c2705-P-2280				58	58			575
c2705-P-2320				80.5	80.5			552
c2705-P-2360				108	108
c2705-P-2400				140.5	140.5
c2705-P-2440				177	177
c2705-P-2480				215	215
c2705-P-2520				254	254
c2705-P-2560				293	293
c2705-P-2600				332.5	332.5
c2707-C-2040				261.5	261.5
c2707-C-2080				225	225
c2707-C-2120				190	190
c2707-C-2160				157	157
c2707-C-2200				126	126
c2707-C-2240				98	98
c2707-C-2280				74.5	74.5
c2707-C-2320				55.5	55.5
c2707-C-2360				42.5	42.5
c2707-C-2400				34	34
c2707-C-2440				30	30
c2707-C-2480				28	28			20
c2707-C-2520				27	27			16
c2707-C-2560				27	27			20
c2707-P-2040				9.5	9.5
c2707-P-2080				13	13			51
c2707-P-2120				17.5	17.5			10
c2707-P-2160				24	24
c2707-P-2200				33	33
c2707-P-2240				44.5	44.5			1
c2707-P-2280				60.5	60.5
c2707-P-2320				81.5	81.5
c2707-P-2360				108	108
c2707-P-2400				139	139
c2707-P-2440				174.5	174.5
c2707-P-2480				212	212
c2707-P-2520				251	251
c2707-P-2560				290.5	290.5

相关资讯: