郑州商品交易所04月01日菜油期权收盘行情
发布时间：2026年04月01日 15:20
| 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 |
|---|
| OI2605 | 125.0 | 176.5 | 49.5 | 55.5 | 91.0 | 6,384 | 662.91 | 2,061 |
| OI2605 | 100.0 | 113.5 | 29.5 | 31.5 | 56.0 | 1,567 | 99.43 | 963 |
| OI2605 | 62.5 | 79.0 | 19.0 | 20.5 | 39.0 | 986 | 46.81 | 633 |
| OI2605 | 55.0 | 57.0 | 13.5 | 13.5 | 28.5 | 564 | 13.26 | 451 |
| OI2605 | 35.5 | 46.5 | 9.5 | 9.5 | 21.5 | 4,652 | 109.52 | 1,919 |
| OI2605 | 21.0 | 34.0 | 7.0 | 7.0 | 16.0 | 563 | 8.65 | 658 |
| OI2605 | 15.5 | 30.0 | 5.5 | 6.0 | 12.5 | 6,814 | 119.46 | 2,617 |
| OI2605 | | | | | 2,055.0 | | | |
| OI2605 | | | | | 1,955.0 | | | 26 |
| OI2605 | | | | | 1,855.0 | | | 1 |
| OI2605 | | | | | 1,755.0 | | | |
| OI2605 | | | | | 1,655.5 | | | |
| OI2605 | | | | | 1,555.5 | | | 51 |
| OI2605 | | | | | 1,456.0 | | | 26 |
| OI2605 | | | | | 1,356.0 | | | 108 |
| OI2605 | | | | | 1,257.0 | | | 152 |
| OI2605 | | | | | 1,157.5 | | | 174 |
| OI2605 | | | | | 1,058.5 | | | 182 |
| OI2605 | 989.0 | 989.0 | 989.0 | 989.0 | 960.0 | 5 | 4.95 | 391 |
| OI2605 | | | | | 861.5 | | | 303 |
| OI2605 | | | | | 764.0 | | | 537 |
| OI2605 | 703.0 | 703.0 | 644.0 | 644.0 | 667.5 | 200 | 138.85 | 1,084 |
| OI2605 | | | | | 572.0 | | | 361 |
| OI2605 | | | | | 478.5 | | | 463 |
| OI2605 | 472.5 | 484.5 | 242.0 | 263.0 | 389.0 | 197 | 63.6 | 1,606 |
| OI2605 | 399.0 | 402.5 | 180.0 | 200.0 | 305.0 | 49 | 12.99 | 674 |
| OI2605 | 318.0 | 340.0 | 128.5 | 138.0 | 230.0 | 540 | 86.43 | 514 |
| OI2605 | 262.0 | 268.5 | 94.0 | 102.0 | 168.0 | 478 | 70.43 | 428 |
| OI2605 | 185.0 | 211.0 | 66.0 | 75.0 | 122.5 | 865 | 102.36 | 771 |
| OI2605 | 193.0 | 356.5 | 180.0 | 336.5 | 236.0 | 317 | 69.51 | 257 |
| OI2605 | 332.0 | 522.0 | 315.0 | 522.0 | 401.0 | 56 | 20.6 | 133 |
| OI2605 | 510.5 | 711.0 | 510.5 | 711.0 | 583.5 | 9 | 5.8 | 96 |
| OI2605 | 690.5 | 690.5 | 690.5 | 690.5 | 773.0 | 4 | 2.76 | 53 |
| OI2605 | | | | | 965.5 | | | 41 |
| OI2605 | | | | | 1,160.5 | | | 1 |
| OI2605 | | | | | 1,357.0 | | | |
| OI2605 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 21 | 0.01 | 100 |
| OI2605 | | | | | 0.5 | | | 297 |
| OI2605 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 20 | 0.01 | 755 |
| OI2605 | 1.5 | 3.0 | 1.5 | 2.5 | 0.5 | 22 | 0.05 | 298 |
| OI2605 | 1.5 | 3.0 | 1.0 | 3.0 | 1.0 | 21 | 0.02 | 352 |
| OI2605 | 3.0 | 3.0 | 2.0 | 3.0 | 1.0 | 11 | 0.03 | 488 |
| OI2605 | 3.0 | 3.0 | 3.0 | 3.0 | 1.5 | 4 | 0.01 | 326 |
| OI2605 | 1.5 | 3.5 | 1.5 | 3.0 | 1.5 | 21 | 0.06 | 906 |
| OI2605 | 2.0 | 2.0 | 2.0 | 2.0 | 2.5 | 1 | | 368 |
| OI2605 | 2.5 | 4.5 | 1.5 | 4.5 | 3.0 | 99 | 0.24 | 1,302 |
| OI2605 | 3.0 | 5.0 | 2.5 | 4.5 | 4.0 | 63 | 0.25 | 440 |
| OI2605 | 4.5 | 6.0 | 3.0 | 5.5 | 5.5 | 254 | 1.14 | 411 |
| OI2605 | 5.0 | 8.5 | 3.5 | 8.0 | 7.0 | 2,383 | 12.48 | 1,954 |
| OI2605 | 6.0 | 11.0 | 5.5 | 10.0 | 9.5 | 598 | 4.56 | 628 |
| OI2605 | 8.0 | 15.5 | 7.5 | 15.0 | 12.5 | 1,755 | 19.4 | 2,859 |
| OI2605 | 11.0 | 23.5 | 10.5 | 19.0 | 17.0 | 687 | 10.95 | 742 |
| OI2605 | 18.0 | 38.0 | 15.5 | 32.0 | 24.0 | 829 | 18.85 | 648 |
| OI2605 | 26.5 | 60.0 | 23.5 | 50.5 | 34.0 | 5,941 | 219.53 | 1,823 |
| OI2605 | 37.0 | 92.5 | 35.0 | 76.0 | 50.0 | 884 | 49.86 | 467 |
| OI2605 | 57.0 | 138.0 | 55.0 | 121.0 | 75.0 | 747 | 63.75 | 273 |
| OI2605 | 88.0 | 210.0 | 81.5 | 175.0 | 113.0 | 675 | 82.8 | 348 |
| OI2605 | 137.5 | 278.0 | 124.0 | 255.0 | 167.5 | 467 | 91.59 | 336 |
| OI2607 | 325.0 | 337.0 | 257.5 | 257.5 | 256.5 | 21 | 6.51 | 529 |
| OI2607 | 260.0 | 274.0 | 170.0 | 176.0 | 209.0 | 107 | 22.18 | 138 |
| OI2607 | 216.5 | 241.5 | 155.5 | 159.0 | 177.0 | 164 | 30.98 | 258 |
| OI2607 | 184.0 | 197.5 | 119.0 | 121.0 | 154.5 | 164 | 25.62 | 248 |
| OI2607 | 160.0 | 173.0 | 98.0 | 105.0 | 136.0 | 254 | 34.51 | 325 |
| OI2607 | | | | | 2,027.5 | | | |
| OI2607 | | | | | 1,928.5 | | | |
| OI2607 | | | | | 1,830.0 | | | |
| OI2607 | | | | | 1,732.0 | | | |
| OI2607 | | | | | 1,633.5 | | | |
| OI2607 | | | | | 1,536.5 | | | |
| OI2607 | | | | | 1,439.5 | | | |
| OI2607 | | | | | 1,343.5 | | | |
| OI2607 | | | | | 1,248.0 | | | |
| OI2607 | | | | | 1,153.5 | | | 6 |
| OI2607 | | | | | 1,060.5 | | | |
| OI2607 | | | | | 969.0 | | | 1 |
| OI2607 | | | | | 879.5 | | | 5 |
| OI2607 | | | | | 793.0 | | | 9 |
| OI2607 | | | | | 709.0 | | | 51 |
| OI2607 | | | | | 630.5 | | | 56 |
| OI2607 | 635.0 | 679.5 | 635.0 | 635.0 | 556.0 | 5 | 3.22 | 80 |
| OI2607 | | | | | 488.0 | | | 61 |
| OI2607 | 493.0 | 493.0 | 493.0 | 493.0 | 427.5 | 1 | 0.49 | 86 |
| OI2607 | 475.0 | 488.5 | 297.0 | 297.0 | 373.5 | 5 | 2.11 | 110 |
| OI2607 | 414.0 | 414.0 | 244.5 | 251.0 | 327.5 | 304 | 79.91 | 414 |
| OI2607 | 373.0 | 375.5 | 234.0 | 234.0 | 289.5 | 55 | 15.72 | 409 |
| OI2607 | 392.0 | 426.5 | 392.0 | 415.5 | 430.5 | 15 | 6.01 | 82 |
| OI2607 | | | | | 582.5 | | | 34 |
| OI2607 | | | | | 749.5 | | | 39 |
| OI2607 | | | | | 926.5 | | | 10 |
| OI2607 | | | | | 1,107.0 | | | 11 |
| OI2607 | 10.0 | 10.0 | 10.0 | 10.0 | 6.5 | 3 | 0.03 | 31 |
| OI2607 | 9.5 | 9.5 | 9.5 | 9.5 | 7.5 | 4 | 0.04 | 16 |
| OI2607 | 10.0 | 10.0 | 10.0 | 10.0 | 9.5 | 3 | 0.03 | 23 |
| OI2607 | 13.5 | 15.0 | 13.5 | 15.0 | 11.0 | 13 | 0.19 | 45 |
| OI2607 | 14.5 | 14.5 | 14.5 | 14.5 | 13.0 | 3 | 0.04 | 74 |
| OI2607 | | | | | 16.0 | | | 118 |
| OI2607 | 24.0 | 24.0 | 24.0 | 24.0 | 18.5 | 3 | 0.07 | 87 |
| OI2607 | 29.5 | 29.5 | 29.5 | 29.5 | 22.5 | 3 | 0.09 | 56 |
| OI2607 | | | | | 27.0 | | | 78 |
| OI2607 | 35.0 | 38.5 | 35.0 | 38.5 | 32.5 | 12 | 0.46 | 110 |
| OI2607 | 42.0 | 42.0 | 42.0 | 42.0 | 39.0 | 1 | 0.04 | 122 |
| OI2607 | 48.0 | 53.5 | 48.0 | 53.5 | 47.5 | 23 | 1.13 | 99 |
| OI2607 | 56.5 | 67.0 | 53.0 | 67.0 | 58.0 | 75 | 4.3 | 95 |
| OI2607 | 68.0 | 83.0 | 63.0 | 83.0 | 71.0 | 84 | 5.76 | 147 |
| OI2607 | 78.5 | 105.5 | 77.5 | 105.5 | 86.5 | 114 | 9.86 | 211 |
| OI2607 | 96.0 | 130.0 | 94.0 | 130.0 | 108.0 | 9 | 0.96 | 108 |
| OI2607 | 115.5 | 126.0 | 114.5 | 126.0 | 132.5 | 85 | 10.13 | 274 |
| OI2607 | 145.5 | 210.0 | 145.5 | 210.0 | 164.0 | 66 | 10.65 | 63 |
| OI2607 | 248.5 | 248.5 | 248.5 | 248.5 | 203.5 | 6 | 1.49 | 59 |
| OI2607 | 241.5 | 303.5 | 241.5 | 303.5 | 249.0 | 10 | 2.88 | 108 |
| OI2607 | 262.5 | 376.5 | 257.0 | 373.5 | 302.5 | 26 | 7.56 | 132 |
| OI2607 | 349.5 | 349.5 | 338.5 | 338.5 | 364.5 | 12 | 4.13 | 119 |
| OI2609 | 408.0 | 408.5 | 316.0 | 316.5 | 347.0 | 21 | 7.38 | 68 |
| OI2609 | 333.0 | 333.0 | 299.0 | 299.0 | 298.0 | 8 | 2.43 | 84 |
| OI2609 | 310.5 | 310.5 | 224.0 | 224.0 | 260.0 | 8 | 2.12 | 121 |
| OI2609 | 245.5 | 245.5 | 198.0 | 198.0 | 228.0 | 15 | 3.32 | 113 |
| OI2609 | 239.5 | 242.0 | 177.0 | 188.5 | 206.0 | 46 | 9.36 | 264 |
| OI2609 | | | | | 1,974.0 | | | 4 |
| OI2609 | | | | | 1,876.5 | | | |
| OI2609 | | | | | 1,779.5 | | | 3 |
| OI2609 | | | | | 1,683.0 | | | 3 |
| OI2609 | | | | | 1,588.0 | | | 9 |
| OI2609 | | | | | 1,493.5 | | | 3 |
| OI2609 | | | | | 1,400.5 | | | 6 |
| OI2609 | | | | | 1,309.0 | | | 7 |
| OI2609 | | | | | 1,218.5 | | | 6 |
| OI2609 | | | | | 1,131.0 | | | 8 |
| OI2609 | | | | | 1,045.0 | | | 16 |
| OI2609 | | | | | 963.0 | | | 26 |
| OI2609 | | | | | 882.5 | | | 28 |
| OI2609 | | | | | 808.0 | | | 20 |
| OI2609 | | | | | 735.5 | | | 35 |
| OI2609 | | | | | 670.0 | | | 46 |
| OI2609 | | | | | 607.5 | | | 31 |
| OI2609 | | | | | 552.0 | | | 67 |
| OI2609 | | | | | 500.5 | | | 76 |
| OI2609 | 491.0 | 491.0 | 397.0 | 397.0 | 455.5 | 42 | 19.32 | 264 |
| OI2609 | 470.0 | 470.0 | 364.5 | 364.5 | 414.5 | 39 | 16.04 | 153 |
| OI2609 | 383.5 | 383.5 | 382.0 | 383.5 | 380.0 | 24 | 9.19 | 63 |
| OI2609 | 679.0 | 679.0 | 679.0 | 679.0 | 577.5 | 1 | 0.68 | 11 |
| OI2609 | | | | | 726.5 | | | 8 |
| OI2609 | | | | | 887.0 | | | 2 |
| OI2609 | | | | | 1,053.5 | | | |
| OI2609 | | | | | 1,230.5 | | | |
| OI2609 | | | | | 14.0 | | | 76 |
| OI2609 | | | | | 16.5 | | | 90 |
| OI2609 | | | | | 20.0 | | | 78 |
| OI2609 | | | | | 23.5 | | | 70 |
| OI2609 | | | | | 28.5 | | | 170 |
| OI2609 | 42.0 | 45.0 | 42.0 | 45.0 | 34.0 | 5 | 0.22 | 71 |
| OI2609 | | | | | 40.5 | | | 67 |
| OI2609 | | | | | 48.5 | | | 33 |
| OI2609 | | | | | 58.0 | | | 64 |
| OI2609 | | | | | 70.0 | | | 120 |
| OI2609 | 78.0 | 100.5 | 77.0 | 100.5 | 83.5 | 21 | 1.83 | 91 |
| OI2609 | 102.0 | 126.5 | 91.0 | 126.5 | 101.0 | 60 | 6.39 | 115 |
| OI2609 | 120.0 | 142.5 | 118.0 | 142.5 | 120.0 | 26 | 3.41 | 92 |
| OI2609 | 120.0 | 143.5 | 118.0 | 143.5 | 145.0 | 43 | 5.64 | 104 |
| OI2609 | 154.0 | 190.5 | 154.0 | 190.5 | 172.0 | 26 | 4.49 | 57 |
| OI2609 | 196.5 | 196.5 | 196.5 | 196.5 | 205.5 | 1 | 0.2 | 44 |
| OI2609 | 287.0 | 287.0 | 287.0 | 287.0 | 242.5 | 11 | 3.16 | 57 |
| OI2609 | | | | | 286.0 | | | 33 |
| OI2609 | 296.5 | 296.5 | 296.5 | 296.5 | 334.0 | 1 | 0.3 | 40 |
| OI2609 | | | | | 388.0 | | | 97 |
| OI2609 | 413.5 | 413.5 | 413.5 | 413.5 | 446.5 | 1 | 0.41 | 48 |
| OI2609 | 552.0 | 552.0 | 552.0 | 552.0 | 511.0 | 1 | 0.55 | 5 |
打印