大连商品交易所03月23日玉米期权收盘行情

发布时间：2026年03月23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				481.5	481.5			2
c2605-C-1960				441.5	441.5			1
c2605-C-2000				401.5	401.5
c2605-C-2020				382	382
c2605-C-2040				362	362
c2605-C-2060				342	342			1
c2605-C-2080				322	322			1
c2605-C-2100				302	302			2
c2605-C-2120				282.5	282.5			2
c2605-C-2140				262.5	262.5
c2605-C-2160				242.5	242.5			25
c2605-C-2180				222.5	222.5			51
c2605-C-2200	198	208.5	198	208.5	202.5	11	2.23	591
c2605-C-2220	190	190.5	190	190.5	182.5	2	0.38	1,467
c2605-C-2240	165	165	164.5	164.5	162.5	2	0.33	2,514
c2605-C-2260	150	153	142	153	143	190	27.87	3,290
c2605-C-2280	127	133.5	125	132.5	123.5	485	61.61	6,981
c2605-C-2300	87.5	120	87.5	115.5	104.5	1,424	155.18	13,651
c2605-C-2320	79	102.5	79	99.5	87.5	959	86.52	23,087
c2605-C-2340	57	85	57	82	72.5	2,749	207.29	17,127
c2605-C-2360	48	70	43	67	60	4,093	245.56	11,227
c2605-C-2380	36	57	18	55	50	10,975	536.42	16,628
c2605-C-2400	30	49	28	46.5	41.5	36,194	1,461	42,284
c2605-C-2420	25	40	22	38	34.5	20,074	681.76	16,683
c2605-C-2440	19.5	33	18	31.5	29	16,643	459.81	10,922
c2605-C-2460	16.5	28	15	27	24.5	20,169	469.1	16,299
c2605-C-2480	13	24	12.5	22.5	21	7,291	146.92	6,817
c2605-C-2500	12	21.5	11	20.5	18	26,170	467.78	19,610
c2605-C-2520	10	18	10	16.5	15	6,828	101.38	5,711
c2605-C-2540	8	15.5	8	14	13	4,775	59.1	7,069
c2605-C-2560	7.5	14	6.5	12.5	11	7,537	84.32	11,244
c2605-C-2580	7	13	6.5	11.5	9.5	3,232	33.15	5,371
c2605-C-2600	7	11.5	6	10.5	8.5	20,800	189.32	35,304
c2605-C-2620	6.5	11	5.5	9.5	7	10,757	88.56	12,094
c2605-C-2640	5.5	10	5	8	6	21,345	148	19,116
c2605-P-1920	0.5	1	0.5	1	0.5	278	0.23	4,379
c2605-P-1960	1.5	1.5	1.5	1.5	1	2		489
c2605-P-2000	1	1.5	1	1.5	1	31	0.05	388
c2605-P-2020				1	1			275
c2605-P-2040				1	1			750
c2605-P-2060	1	1	0.5	1	1.5	130	0.12	1,062
c2605-P-2080	1	1	1	1	1.5	49	0.05	1,073
c2605-P-2100	1.5	1.5	1	1.5	1.5	62	0.09	2,185
c2605-P-2120	2	2	1	1	1.5	58	0.08	3,313
c2605-P-2140	2	2	1.5	1.5	1.5	57	0.09	13,306
c2605-P-2160	2	2	1.5	1.5	1.5	185	0.36	4,707
c2605-P-2180	2	2	1.5	2	1.5	63	0.12	6,716
c2605-P-2200	2	2	1.5	2	1.5	747	1.48	8,952
c2605-P-2220	2.5	2.5	2	2	1.5	808	1.96	3,427
c2605-P-2240	3	3	2	2	1.5	750	1.82	7,378
c2605-P-2260	3.5	3.5	2.5	3	2	4,212	12.44	13,594
c2605-P-2280	3.5	4	3	3	2.5	3,188	10.53	11,822
c2605-P-2300	6	6.5	4	4.5	4	10,114	47.2	24,628
c2605-P-2320	8.5	9	5.5	6	6.5	6,716	45.78	13,409
c2605-P-2340	13	14	9	9.5	11.5	9,391	100.11	12,765
c2605-P-2360	18.5	21.5	14	15	19	14,851	243.46	12,455
c2605-P-2380	29.5	33	22	23	29	6,056	156.08	11,660
c2605-P-2400	45.5	45.5	33	34	40.5	4,819	180.64	6,100
c2605-P-2420	58.5	58.5	44	46.5	53.5	820	41.85	1,426
c2605-P-2440	71	71	59	59.5	68	502	32.04	993
c2605-P-2460	86.5	87.5	73.5	75.5	83.5	574	45.56	838
c2605-P-2480	100	100	99	99	100	2	0.2	587
c2605-P-2500				116.5	116.5			162
c2605-P-2520				134	134
c2605-P-2540				152	152
c2605-P-2560				170	170			37
c2605-P-2580				188.5	188.5
c2605-P-2600				207	207
c2605-P-2620				226	226
c2605-P-2640				245	245			2
c2607-C-1920				486	486
c2607-C-1960				446	446
c2607-C-2000				406.5	406.5
c2607-C-2040				366.5	366.5
c2607-C-2060				346.5	346.5
c2607-C-2080				327	327
c2607-C-2100				307	307
c2607-C-2120				287	287			5
c2607-C-2140				267.5	267.5
c2607-C-2160				247.5	247.5
c2607-C-2180				228	228
c2607-C-2200				208.5	208.5			2
c2607-C-2220				190	190			24
c2607-C-2240				171.5	171.5			7
c2607-C-2260				154.5	154.5			97
c2607-C-2280				138.5	138.5			142
c2607-C-2300				123.5	123.5			399
c2607-C-2320	106.5	115.5	106.5	115.5	110	102	11.34	617
c2607-C-2340	93.5	105	93.5	105	98	132	13.48	2,852
c2607-C-2360	82	93	80	91	87.5	63	5.62	363
c2607-C-2380	71	83.5	71	83	78.5	176	13.98	690
c2607-C-2400	68	80	62.5	76.5	70	1,037	73.75	4,229
c2607-C-2420	55.5	137.5	55.5	66.5	63	777	51.07	3,006
c2607-C-2440	48.5	62.5	48.5	62	56.5	582	32.65	2,368
c2607-C-2460	40	55	40	55	51	232	11.56	724
c2607-C-2480	39.5	50	39.5	50	46	182	8.24	606
c2607-C-2500	28	48	28	48	41.5	2,575	107.39	4,755
c2607-C-2520	31.5	42.5	31.5	42.5	37.5	575	21.89	6,130
c2607-C-2540	28.5	37.5	28.5	37	34	600	20.51	1,526
c2607-C-2560	24.5	34.5	24.5	33.5	31	1,092	34.12	2,064
c2607-C-2580	22.5	31	22.5	30.5	28	939	26.89	2,415
c2607-C-2600	20.5	29.5	20.5	27.5	25.5	402	10.31	1,043
c2607-C-2620	18.5	26.5	18.5	26.5	23.5	367	8.94	1,321
c2607-C-2640	16	25	16	24	21.5	510	11.37	1,332
c2607-P-1920	2.5	2.5	2	2	2	286	0.63	1,219
c2607-P-1960				2	2			206
c2607-P-2000				2	2			245
c2607-P-2040				2.5	2.5			123
c2607-P-2060				2.5	2.5			64
c2607-P-2080				2.5	2.5			84
c2607-P-2100	1.5	2	1.5	2	2.5	12	0.02	91
c2607-P-2120				2.5	2.5			74
c2607-P-2140				3	3			116
c2607-P-2160	4.5	4.5	3.5	3.5	3	14	0.06	461
c2607-P-2180	5	5	3.5	3.5	3.5	41	0.14	895
c2607-P-2200	6	6	5	6	4	39	0.22	500
c2607-P-2220	5.5	5.5	5	5	5.5	4	0.02	267
c2607-P-2240	9.5	9.5	7.5	8	7	590	4.82	601
c2607-P-2260	11	11	10.5	10.5	10	47	0.51	279
c2607-P-2280	15.5	15.5	13.5	13.5	13.5	220	3.16	628
c2607-P-2300	19.5	20	16.5	17.5	19	220	4.08	1,734
c2607-P-2320	26	26.5	23.5	25.5	25.5	127	3.24	965
c2607-P-2340	32	34	29.5	29.5	33.5	268	8.6	841
c2607-P-2360	34	48	34	37	43	1,002	38.95	1,961
c2607-P-2380	49.5	54	47	47	53.5	566	28.63	2,011
c2607-P-2400	64	67	58.5	58.5	65	220	14.09	677
c2607-P-2420	77	78	71.5	71.5	78	142	10.69	651
c2607-P-2440	91	92.5	88	91.5	91.5	119	10.69	714
c2607-P-2460	106	106	101.5	106	105.5	98	10.08	583
c2607-P-2480	121.5	122	112.5	115	120.5	145	17.41	456
c2607-P-2500				136	136			371
c2607-P-2520				152.5	152.5
c2607-P-2540				168.5	168.5			5
c2607-P-2560				185.5	185.5
c2607-P-2580				202.5	202.5
c2607-P-2600	218.5	221	218.5	221	220	50	11.02	169
c2607-P-2620				238	238
c2607-P-2640				256	256
c2607-MS-C-2040				365	365
c2607-MS-C-2060				345	345
c2607-MS-C-2080				325	325
c2607-MS-C-2100				305.5	305.5
c2607-MS-C-2120				285.5	285.5
c2607-MS-C-2140				266	266
c2607-MS-C-2160				246	246
c2607-MS-C-2180				226.5	226.5
c2607-MS-C-2200				207	207			1
c2607-MS-C-2220				187.5	187.5			10
c2607-MS-C-2240				168.5	168.5			21
c2607-MS-C-2260				149.5	149.5			52
c2607-MS-C-2280				131	131			88
c2607-MS-C-2300				113	113			103
c2607-MS-C-2320	98.5	104	96.5	104	96.5	29	2.82	117
c2607-MS-C-2340	75.5	83	75.5	80.5	81.5	40	3.16	170
c2607-MS-C-2360	64	75	64	74	69	189	13.24	240
c2607-MS-C-2380	55	64.5	55	64.5	59.5	216	13.24	262
c2607-MS-C-2400	48	55	5	54	52.5	278	14.44	744
c2607-MS-C-2420	42.5	50	42.5	50	46.5	193	9.01	529
c2607-MS-C-2440	38	44	38	43	42	545	22.75	399
c2607-MS-C-2460	32.5	40	32.5	40	38	312	11.6	287
c2607-MS-C-2480	27.5	36.5	27.5	36.5	35	256	8.8	273
c2607-MS-C-2500	29	33.5	29	33	32	132	4.18	242
c2607-MS-C-2520	27	31	27	31	29.5	316	9.37	851
c2607-MS-C-2540	27	28.5	27	28	27.5	124	3.45	244
c2607-MS-C-2560	24.5	27	24.5	26.5	25.5	431	11.11	1,016
c2607-MS-C-2580	24	25	24	25	23.5	45	1.12	413
c2607-MS-C-2600	22.5	24	22	24	22	84	1.95	250
c2607-MS-C-2620	21.5	21.5	19	19.5	20.5	57	1.18	222
c2607-MS-C-2640	18	19	16	17	19	678	12.01	960
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	1
c2607-MS-P-2120				1	1
c2607-MS-P-2140	1.5	1.5	1.5	1.5	1	10	0.02	461
c2607-MS-P-2160				1.5	1.5			376
c2607-MS-P-2180				2	2			195
c2607-MS-P-2200				2.5	2.5			447
c2607-MS-P-2220				3	3			158
c2607-MS-P-2240	3.5	4	3.5	4	3.5	158	0.56	333
c2607-MS-P-2260	5	5.5	4.5	5	4.5	75	0.39	282
c2607-MS-P-2280	6	6.5	6	6.5	6	115	0.73	238
c2607-MS-P-2300	8	9	8	8	8	82	0.7	301
c2607-MS-P-2320	12	13	11	11	11.5	395	4.53	135
c2607-MS-P-2340	18	19	14.5	14.5	16.5	121	2.06	142
c2607-MS-P-2360	26.5	28	21	21	24.5	105	2.64	405
c2607-MS-P-2380	37.5	39	29.5	30.5	34.5	171	6.04	309
c2607-MS-P-2400	50.5	52.5	40.5	42	47.5	167	8	310
c2607-MS-P-2420	65.5	66.5	54.5	54.5	61.5	139	8.66	320
c2607-MS-P-2440	81.5	81.5	69	69	77	53	4.16	234
c2607-MS-P-2460	96	98.5	84.5	84.5	93	76	7.02	140
c2607-MS-P-2480	115	115	106.5	109.5	109.5	68	7.62	104
c2607-MS-P-2500				127	127			64
c2607-MS-P-2520				144.5	144.5
c2607-MS-P-2540				162	162
c2607-MS-P-2560				180	180
c2607-MS-P-2580				198	198
c2607-MS-P-2600				216.5	216.5
c2607-MS-P-2620				235	235
c2607-MS-P-2640				253.5	253.5
c2609-C-1920				500.5	500.5
c2609-C-1960				460.5	460.5
c2609-C-2000				421	421			11
c2609-C-2040				382	382
c2609-C-2080				343	343
c2609-C-2120				305	305
c2609-C-2160				268.5	268.5
c2609-C-2200				233	233
c2609-C-2240				200.5	200.5
c2609-C-2280				170.5	170.5
c2609-C-2320				144	144			49
c2609-C-2360	122.5	123.5	122.5	123.5	121	8	0.99	86
c2609-C-2400	94	105.5	94	104.5	101	267	26.49	336
c2609-C-2440	83.5	84.5	80	84.5	84	11	0.9	276
c2609-C-2480	69	73.5	66	73.5	70	103	7.2	218
c2609-C-2520	52.5	63	52.5	61	58	551	32.68	3,177
c2609-C-2560				48	48			53
c2609-C-2600	39.5	44.5	38	44.5	40	202	8.37	1,640
c2609-C-2640	32.5	37	31.5	36.5	33	97	3.19	325
c2609-C-2680	27.5	34	26.5	34	27.5	685	19.85	2,430
c2609-P-1920	4.5	4.5	4.5	4.5	4	1		618
c2609-P-1960				4.5	4.5			33
c2609-P-2000				4.5	4.5			29
c2609-P-2040	4.5	4.5	4.5	4.5	5.5	1		15
c2609-P-2080				6.5	6.5			15
c2609-P-2120	9.5	9.5	9	9	8.5	112	1.01	799
c2609-P-2160	13	13.5	13	13.5	11.5	12	0.16	131
c2609-P-2200	17.5	18	17.5	18	16	144	2.54	333
c2609-P-2240	23	24.5	23	24	23.5	59	1.41	141
c2609-P-2280	34	34	33	33	33.5	13	0.43	152
c2609-P-2320	46.5	46.5	46	46	46.5	100	4.62	154
c2609-P-2360	63	63	62.5	62.5	63	52	3.26	217
c2609-P-2400	83	83	83	83	83	10	0.83	336
c2609-P-2440	106	106	101	101	106	42	4.35	172
c2609-P-2480	130	130	121	121	131.5	25	3.12	26
c2609-P-2520	152	152	149.5	149.5	159.5	10	1.51	7
c2609-P-2560				189.5	189.5
c2609-P-2600				221	221
c2609-P-2640				254	254
c2609-P-2680				288.5	288.5
c2611-C-2000				385.5	385.5			2
c2611-C-2040				347	347
c2611-C-2080				310	310
c2611-C-2120				274.5	274.5
c2611-C-2160				241	241
c2611-C-2200	147.5	196	147.5	196	210	60	11.45	123
c2611-C-2240	145	165	145	165	182	2	0.31	7
c2611-C-2280				157	157
c2611-C-2320				135.5	135.5			2
c2611-C-2360				116.5	116.5			1
c2611-C-2400				100	100			3
c2611-C-2440				86.5	86.5			2
c2611-C-2480	73.5	73.5	73.5	73.5	74.5	1	0.07	68
c2611-C-2520				64.5	64.5			10
c2611-C-2560				55.5	55.5			20
c2611-C-2600				48.5	48.5			79
c2611-P-2000				11.5	11.5			40
c2611-P-2040				13	13			6
c2611-P-2080				16	16			7
c2611-P-2120				20	20			7
c2611-P-2160				26	26			6
c2611-P-2200				35	35			46
c2611-P-2240				47	47			128
c2611-P-2280				61.5	61.5
c2611-P-2320				79.5	79.5
c2611-P-2360				100.5	100.5
c2611-P-2400				124	124
c2611-P-2440				150	150
c2611-P-2480				178	178
c2611-P-2520				207.5	207.5
c2611-P-2560				238.5	238.5
c2611-P-2600				271	271
c2701-C-2000				395	395
c2701-C-2040				357	357
c2701-C-2080				320	320
c2701-C-2120				285	285
c2701-C-2160				252	252
c2701-C-2200				222	222			13
c2701-C-2240				195	195
c2701-C-2280				170.5	170.5			3
c2701-C-2320				149.5	149.5			3
c2701-C-2360				131	131			5
c2701-C-2400				115	115
c2701-C-2440				101	101
c2701-C-2480				89	89			25
c2701-C-2520				78.5	78.5			35
c2701-C-2560				69.5	69.5			43
c2701-C-2600	69.5	69.5	51	51	62	6	0.34	337
c2701-P-2000	7	7	7	7	17.5	1	0.01	30
c2701-P-2040				19.5	19.5
c2701-P-2080	8.5	8.5	8.5	8.5	22	10	0.08	10
c2701-P-2120				27	27			10
c2701-P-2160				34	34			32
c2701-P-2200				43.5	43.5			6
c2701-P-2240				56	56
c2701-P-2280				71.5	71.5
c2701-P-2320				90	90
c2701-P-2360				111	111
c2701-P-2400				135	135
c2701-P-2440				160.5	160.5
c2701-P-2480				188	188
c2701-P-2520				217.5	217.5
c2701-P-2560				248	248
c2701-P-2600				280	280
c2703-C-2120				294.5	294.5
c2703-C-2160				263	263
c2703-C-2200				234	234
c2703-C-2240				207.5	207.5
c2703-C-2280				184.5	184.5			6
c2703-C-2320				164	164
c2703-C-2360				146	146			10
c2703-C-2400				130.5	130.5
c2703-C-2440				117	117
c2703-C-2480				105	105
c2703-C-2520				94.5	94.5
c2703-C-2560				85.5	85.5
c2703-C-2600	79.5	79.5	79.5	79.5	77.5	1	0.08	5
c2703-P-2120				36.5	36.5
c2703-P-2160				44	44
c2703-P-2200				54.5	54.5
c2703-P-2240				68	68
c2703-P-2280				84.5	84.5
c2703-P-2320				103.5	103.5
c2703-P-2360				125.5	125.5
c2703-P-2400				149.5	149.5
c2703-P-2440				175.5	175.5
c2703-P-2480				203	203
c2703-P-2520				232	232
c2703-P-2560				262.5	262.5
c2703-P-2600				294	294

相关资讯: