大连商品交易所12月15日玉米期权收盘行情

发布时间：2025年12月15日 00:00

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
c2601-C-1860				380	380			2
c2601-C-1880				360	360
c2601-C-1900				340	340			1
c2601-C-1920				320	320			1
c2601-C-1940				300	300
c2601-C-1960				280	280			4
c2601-C-1980				260	260
c2601-C-2000				240	240			4
c2601-C-2020	222	222	222	222	220	20	4.43	1
c2601-C-2040				200.5	200.5			202
c2601-C-2060	182	182	182	182	180.5	1	0.18	101
c2601-C-2080	165	165	164	165	161	4	0.66	1,879
c2601-C-2100	144.5	144.5	138	138	141	2	0.28	2,726
c2601-C-2120	124	124	107.5	113	121.5	68	8.21	4,698
c2601-C-2140	103.5	103.5	97	97	101.5	26	2.56	8,179
c2601-C-2160	80	85	66	66	81.5	93	7.33	9,153
c2601-C-2180	62	66.5	45	50	61.5	215	11.72	14,728
c2601-C-2200	37.5	47	25	28.5	40.5	1,626	58.96	17,186
c2601-C-2220	25	28.5	8	10.5	20.5	6,797	127.85	8,166
c2601-C-2240	9.5	11.5	0.5	1	11.5	37,358	188.09	22,366
c2601-C-2260	4	4.5	0.5	0.5	7	37,521	76.79	24,741
c2601-C-2280	1	1.5	0.5	0.5	4.5	13,780	9.7	23,917
c2601-C-2300	0.5	1	0.5	0.5	3	6,648	3.46	28,136
c2601-C-2320	0.5	0.5	0.5	0.5	2	81	0.04	13,793
c2601-C-2340	0.5	0.5	0.5	0.5	1	51	0.03	7,357
c2601-C-2360	0.5	0.5	0.5	0.5	1	32	0.02	5,780
c2601-C-2380	0.5	0.5	0.5	0.5	0.5	80	0.04	4,438
c2601-C-2400	0.5	0.5	0.5	0.5	0.5	300	0.15	5,466
c2601-C-2420				0.5	0.5			1,460
c2601-C-2440	0.5	0.5	0.5	0.5	0.5	1		1,784
c2601-C-2460				0.5	0.5			652
c2601-C-2480				0.5	0.5			3,608
c2601-C-2500				0.5	0.5			31
c2601-C-2520				0.5	0.5			2,009
c2601-C-2560				0.5	0.5			8,562
c2601-P-1860				0.5	0.5			550
c2601-P-1880				0.5	0.5			8
c2601-P-1900				0.5	0.5			550
c2601-P-1920				0.5	0.5			138
c2601-P-1940				0.5	0.5			471
c2601-P-1960				0.5	0.5			1,083
c2601-P-1980				0.5	0.5			674
c2601-P-2000				0.5	0.5			3,193
c2601-P-2020	0.5	0.5	0.5	0.5	0.5	1		1,926
c2601-P-2040				0.5	0.5			4,002
c2601-P-2060				0.5	0.5			3,847
c2601-P-2080				0.5	0.5			4,516
c2601-P-2100				0.5	0.5			17,484
c2601-P-2120	0.5	0.5	0.5	0.5	0.5	27	0.01	11,878
c2601-P-2140	0.5	0.5	0.5	0.5	0.5	21	0.01	10,404
c2601-P-2160	0.5	0.5	0.5	0.5	0.5	19	0.01	13,548
c2601-P-2180	0.5	0.5	0.5	0.5	0.5	441	0.22	9,726
c2601-P-2200	1	1.5	0.5	0.5	0.5	12,535	9.06	20,289
c2601-P-2220	3	4	0.5	3	0.5	29,132	59.01	21,753
c2601-P-2240	8.5	15.5	3.5	12.5	11.5	21,853	155.42	8,139
c2601-P-2260	23	36	16	32	27	3,334	71.85	4,237
c2601-P-2280	44	52.5	34.5	50.5	44.5	821	32.77	1,773
c2601-P-2300	63.5	73.5	53.5	70	63	93	5.74	456
c2601-P-2320	79	92.5	72.5	87.5	82	47	3.74	522
c2601-P-2340	95.5	112.5	95.5	107.5	101.5	68	6.92	274
c2601-P-2360				121	121			122
c2601-P-2380				140.5	140.5			28
c2601-P-2400				160.5	160.5			1
c2601-P-2420				180.5	180.5			2
c2601-P-2440				200	200
c2601-P-2460				220	220
c2601-P-2480				240	240
c2601-P-2500				260	260
c2601-P-2520				280	280
c2601-P-2560	322.5	322.5	322.5	322.5	320	1	0.32	13
c2603-C-1880				346	346
c2603-C-1900				326	326
c2603-C-1920				306	306
c2603-C-1940				286	286
c2603-C-1960				266	266
c2603-C-1980				246.5	246.5
c2603-C-2000				226.5	226.5			1
c2603-C-2020				207	207
c2603-C-2040				187.5	187.5
c2603-C-2060	173	173	173	173	168	3	0.52	3
c2603-C-2080				148.5	148.5			75
c2603-C-2100				129.5	129.5			169
c2603-C-2120	115	115	115	115	110.5	1	0.12	747
c2603-C-2140	96.5	96.5	86	86	92	23	2.11	2,110
c2603-C-2160	82.5	86.5	60.5	60.5	74.5	3,243	208.33	6,242
c2603-C-2180	68	72	48.5	48.5	59	3,134	168.64	4,229
c2603-C-2200	54	58.5	36.5	36.5	45	3,908	168.45	6,444
c2603-C-2220	44.5	46	28.5	29	34.5	1,536	57.55	6,348
c2603-C-2240	32	38	19	19	26.5	3,481	100.73	15,493
c2603-C-2260	25.5	27.5	16	16	20.5	2,097	41.41	7,068
c2603-C-2280	19.5	21	11	11	16.5	2,751	46.14	7,090
c2603-C-2300	17	17	9.5	10.5	13	11,823	159.55	22,384
c2603-C-2320	12	13	7	7	11	5,962	62.01	13,433
c2603-C-2340	10.5	10.5	6	6	9	1,546	12.65	8,755
c2603-C-2360	9	9.5	5	5.5	7.5	1,600	10.77	6,426
c2603-C-2380	7.5	8	4.5	4.5	6.5	1,159	6.84	1,132
c2603-C-2400	7	7	3.5	4	5.5	2,825	14.44	4,881
c2603-C-2420	5.5	6	3	3	4.5	732	3.02	1,260
c2603-C-2440	5	5	2.5	2.5	4	275	0.94	1,594
c2603-C-2460	4	4	2.5	2.5	3.5	240	0.82	662
c2603-C-2480	4	4	2	2	3	301	0.87	1,136
c2603-C-2520	3	3	2	2	2	671	1.85	2,054
c2603-C-2560	3	3	2	2	1.5	2,143	5.65	15,175
c2603-P-1880	0.5	0.5	0.5	0.5	0.5	120	0.06	340
c2603-P-1900				0.5	0.5			23
c2603-P-1920	1	1	1	1	0.5	111	0.11	148
c2603-P-1940	0.5	0.5	0.5	0.5	0.5	183	0.09	398
c2603-P-1960				0.5	0.5			266
c2603-P-1980				1	1
c2603-P-2000	1	1	0.5	1	1	46	0.04	736
c2603-P-2020	1	1	1	1	1.5	60	0.06	675
c2603-P-2040				1.5	1.5			675
c2603-P-2060	1.5	1.5	1.5	1.5	2	50	0.08	1,592
c2603-P-2080	2	2.5	2	2	2.5	519	1.14	3,316
c2603-P-2100	3	4	3	3.5	3.5	1,247	4.27	6,397
c2603-P-2120	5	6.5	4.5	5	4.5	823	4.44	6,225
c2603-P-2140	7	10	6.5	8.5	6.5	2,407	18.12	11,010
c2603-P-2160	12.5	15	10.5	13	9	2,015	23.83	5,117
c2603-P-2180	16	21	15	20	13	1,666	29.01	3,638
c2603-P-2200	23.5	29.5	21	29	19	2,126	52.56	7,445
c2603-P-2220	30.5	40	28.5	40	28.5	1,639	54.25	9,043
c2603-P-2240	42	53	36.5	53	40	1,152	50.32	2,680
c2603-P-2260	55.5	68	50	68	54.5	667	39.81	985
c2603-P-2280	70.5	85	64	85	70	814	60.88	1,172
c2603-P-2300	86.5	97.5	80	97.5	87	304	26.76	747
c2603-P-2320	96	115	96	111.5	104.5	64	6.8	705
c2603-P-2340				123	123			260
c2603-P-2360				141.5	141.5			250
c2603-P-2380				160	160
c2603-P-2400				179	179
c2603-P-2420				198.5	198.5
c2603-P-2440				217.5	217.5
c2603-P-2460				237	237
c2603-P-2480				256.5	256.5			1
c2603-P-2520				296	296			3
c2603-P-2560				335.5	335.5			2
c2605-C-1920				339	339
c2605-C-1960				299.5	299.5
c2605-C-2000				260	260
c2605-C-2040				221	221
c2605-C-2060				202	202
c2605-C-2080				183	183
c2605-C-2100				164	164
c2605-C-2120				146	146			2
c2605-C-2140				128.5	128.5
c2605-C-2160				112	112			7
c2605-C-2180				97	97
c2605-C-2200				83.5	83.5			34
c2605-C-2220				71	71
c2605-C-2240				60.5	60.5			14
c2605-C-2260				51.5	51.5
c2605-C-2280				44	44			40
c2605-C-2300				37.5	37.5
c2605-C-2320	27	35.5	27	28.5	32	289	9.67	857
c2605-C-2340				27.5	27.5
c2605-C-2360	25.5	33	19	25.5	23.5	24	0.62	233
c2605-C-2380				20.5	20.5
c2605-C-2400	15.5	15.5	15.5	15.5	17.5	1	0.02	636
c2605-C-2420				15	15			2
c2605-C-2440				13	13			34
c2605-C-2460				11.5	11.5			5
c2605-C-2480				10	10			496
c2605-C-2500				8.5	8.5			14
c2605-C-2520	7	7	7	7	7.5	18	0.13	199
c2605-C-2560	6	7.5	6	6	6	555	3.77	2,064
c2605-P-1920	2	2.5	2	2	2	257	0.52	836
c2605-P-1960				2.5	2.5			14
c2605-P-2000				3	3			40
c2605-P-2040	5.5	5.5	5.5	5.5	4	1	0.01	152
c2605-P-2060				4.5	4.5
c2605-P-2080	3	3	3	3	5.5	1		188
c2605-P-2100				6.5	6.5			1
c2605-P-2120				8.5	8.5			11
c2605-P-2140				11	11			5
c2605-P-2160	17	20	17	20	14.5	27	0.53	270
c2605-P-2180				19.5	19.5			7
c2605-P-2200	18.5	24	18.5	24	25.5	37	0.8	3,274
c2605-P-2220				33.5	33.5
c2605-P-2240				43	43			18
c2605-P-2260				53.5	53.5			1
c2605-P-2280				66	66			10
c2605-P-2300				79.5	79.5
c2605-P-2320				94	94			1
c2605-P-2340				109	109
c2605-P-2360				125	125			1
c2605-P-2380				142	142
c2605-P-2400				159	159
c2605-P-2420				176.5	176.5
c2605-P-2440				194.5	194.5			5
c2605-P-2460				212.5	212.5
c2605-P-2480				231	231
c2605-P-2500				250	250
c2605-P-2520				269	269
c2605-P-2560				307	307			40
c2607-C-1920				352	352
c2607-C-1960				313	313
c2607-C-2000				274	274
c2607-C-2040				235.5	235.5
c2607-C-2080				197.5	197.5
c2607-C-2120				161.5	161.5			5
c2607-C-2160				128	128
c2607-C-2200				100	100
c2607-C-2240				77	77			2
c2607-C-2280				60	60			10
c2607-C-2320				47	47			16
c2607-C-2360				37.5	37.5			63
c2607-C-2400				30	30			35
c2607-C-2440				24.5	24.5			10
c2607-C-2480				20	20			113
c2607-C-2520	10.5	13	10.5	13	16.5	6	0.08	235
c2607-P-1920				5.5	5.5			50
c2607-P-1960				6.5	6.5			1
c2607-P-2000				7.5	7.5
c2607-P-2040				8.5	8.5			10
c2607-P-2080				10.5	10.5			3
c2607-P-2120				14	14			1
c2607-P-2160				21	21			1
c2607-P-2200				32	32			6
c2607-P-2240				49.5	49.5
c2607-P-2280				72	72			3
c2607-P-2320				99	99
c2607-P-2360				129	129
c2607-P-2400				161.5	161.5
c2607-P-2440				195.5	195.5
c2607-P-2480				231	231
c2607-P-2520				267.5	267.5
c2609-C-1920				365	365
c2609-C-1960				326	326
c2609-C-2000				287.5	287.5
c2609-C-2040				249	249
c2609-C-2080				211.5	211.5
c2609-C-2120				175.5	175.5
c2609-C-2160				142.5	142.5
c2609-C-2200				114	114
c2609-C-2240				91	91
c2609-C-2280				73.5	73.5
c2609-C-2320				60	60			14
c2609-C-2360				50	50			40
c2609-C-2400				42	42
c2609-C-2440				35.5	35.5			5
c2609-C-2480				30.5	30.5			60
c2609-C-2520				26.5	26.5			97
c2609-P-1920				10	10			18
c2609-P-1960				11	11			1
c2609-P-2000				12.5	12.5			5
c2609-P-2040				14	14			1
c2609-P-2080				16	16			5
c2609-P-2120				19.5	19.5			5
c2609-P-2160				26.5	26.5
c2609-P-2200				37.5	37.5
c2609-P-2240				54.5	54.5
c2609-P-2280				76.5	76.5
c2609-P-2320				103	103
c2609-P-2360				132.5	132.5
c2609-P-2400				164	164
c2609-P-2440				197.5	197.5
c2609-P-2480				232	232			1
c2609-P-2520				267.5	267.5			2
c2611-C-2000				245	245
c2611-C-2040				207.5	207.5
c2611-C-2080				172.5	172.5
c2611-C-2120				141	141
c2611-C-2160				114.5	114.5
c2611-C-2200				93.5	93.5
c2611-C-2240				78	78
c2611-C-2280				65.5	65.5
c2611-C-2320				56.5	56.5			2
c2611-C-2360				49	49
c2611-C-2400				43	43			1
c2611-C-2440				38	38			1
c2611-C-2480	20	20.5	20	20.5	33.5	7	0.14	16
c2611-P-2000				20	20
c2611-P-2040				22.5	22.5
c2611-P-2080				27	27
c2611-P-2120				35	35
c2611-P-2160				48	48
c2611-P-2200				67	67
c2611-P-2240				90.5	90.5
c2611-P-2280				118	118
c2611-P-2320				148.5	148.5
c2611-P-2360				180.5	180.5
c2611-P-2400				214.5	214.5
c2611-P-2440				249	249
c2611-P-2480				284.5	284.5

相关资讯: