大连商品交易所04月01日玉米期权收盘行情

发布时间：2026年04月01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				439	439			2
c2605-C-1960				399	399			1
c2605-C-2000				359	359
c2605-C-2020				339	339
c2605-C-2040				319	319
c2605-C-2060				299	299			1
c2605-C-2080				279	279			1
c2605-C-2100				259.5	259.5			2
c2605-C-2120				239.5	239.5			2
c2605-C-2140				219.5	219.5
c2605-C-2160				199.5	199.5			25
c2605-C-2180				180	180			50
c2605-C-2200	159.5	159.5	159.5	159.5	160	1	0.16	586
c2605-C-2220	142	142	133.5	133.5	140	8	1.12	1,449
c2605-C-2240	124	128.5	124	128.5	120.5	2	0.25	2,513
c2605-C-2260	102	106	94.5	94.5	100.5	7	0.71	3,314
c2605-C-2280	83	88.5	70	70	80.5	198	16.23	6,783
c2605-C-2300	64	70	56	57	61	393	25.17	13,615
c2605-C-2320	41	52	39	39.5	43	1,428	66.23	25,659
c2605-C-2340	30	38.5	25	25.5	29.5	5,775	187.5	24,123
c2605-C-2360	18	25	14.5	14.5	21	11,849	237.36	12,414
c2605-C-2380	10.5	16.5	8.5	9	15.5	15,803	200.58	15,760
c2605-C-2400	7	12	5	6	11.5	28,339	252.59	38,976
c2605-C-2420	4.5	8	3.5	4	9	9,313	59.01	18,047
c2605-C-2440	4	6	2.5	3	7	5,933	26.57	14,205
c2605-C-2460	3.5	5	2.5	2.5	5.5	7,956	33.64	13,308
c2605-C-2480	3	4.5	2.5	2.5	4	3,356	11.91	6,287
c2605-C-2500	3	4	2	2.5	3.5	7,883	25.22	17,655
c2605-C-2520	2.5	3.5	2	2	2.5	1,947	4.87	6,052
c2605-C-2540	2	3	1.5	1.5	2	556	1.27	6,423
c2605-C-2560	2	3	1.5	1.5	1.5	661	1.28	10,990
c2605-C-2580	2	2.5	1.5	1.5	1.5	320	0.56	4,373
c2605-C-2600	1.5	2.5	1	1	1	6,246	10.63	38,744
c2605-C-2620	1	2	0.5	1	1	1,861	2.12	14,690
c2605-C-2640	1	1.5	0.5	0.5	0.5	13,674	12.65	35,894
c2605-P-1920				0.5	0.5			4,860
c2605-P-1960				0.5	0.5			511
c2605-P-2000	0.5	0.5	0.5	0.5	0.5	4		383
c2605-P-2020				0.5	0.5			275
c2605-P-2040				0.5	0.5			674
c2605-P-2060	0.5	0.5	0.5	0.5	0.5	68	0.03	811
c2605-P-2080	0.5	0.5	0.5	0.5	0.5	102	0.05	951
c2605-P-2100	0.5	0.5	0.5	0.5	0.5	99	0.05	2,316
c2605-P-2120				0.5	0.5			3,489
c2605-P-2140	0.5	0.5	0.5	0.5	0.5	6		13,313
c2605-P-2160	0.5	1	0.5	0.5	1	375	0.19	4,400
c2605-P-2180	0.5	0.5	0.5	0.5	1	200	0.1	6,327
c2605-P-2200	1	1	0.5	1	1	1,798	1.79	9,137
c2605-P-2220	1.5	1.5	1	1.5	1	765	1.05	4,071
c2605-P-2240	1.5	1.5	1	1.5	1.5	1,428	2.12	6,100
c2605-P-2260	2.5	2.5	2	2.5	1.5	849	1.94	11,366
c2605-P-2280	3	3.5	2.5	3	1.5	4,647	12.66	11,526
c2605-P-2300	5.5	5.5	3	4.5	2	17,291	71.86	28,010
c2605-P-2320	8	8.5	6	8.5	4	7,311	50.38	18,900
c2605-P-2340	14.5	15.5	10.5	15	10.5	10,931	139.62	21,506
c2605-P-2360	25	25	18	23.5	22	4,703	95.17	11,145
c2605-P-2380	36	39	29.5	38	36.5	1,420	47.42	11,000
c2605-P-2400	51	55.5	45.5	55	52.5	822	41.41	6,765
c2605-P-2420	69.5	74	62.5	74	70	150	10.06	1,028
c2605-P-2440	82	91	79.5	91	88	192	16.15	1,062
c2605-P-2460	101	113	101	111.5	106.5	53	5.42	849
c2605-P-2480				125	125			610
c2605-P-2500				144.5	144.5			261
c2605-P-2520				163.5	163.5
c2605-P-2540				183	183
c2605-P-2560				202.5	202.5			33
c2605-P-2580				222.5	222.5
c2605-P-2600				242	242
c2605-P-2620				262	262
c2605-P-2640				281.5	281.5			2
c2607-C-1920				454.5	454.5
c2607-C-1960				414.5	414.5
c2607-C-2000				374.5	374.5
c2607-C-2040				334.5	334.5
c2607-C-2060				314.5	314.5
c2607-C-2080				294.5	294.5
c2607-C-2100				274.5	274.5
c2607-C-2120				254.5	254.5			5
c2607-C-2140				234.5	234.5
c2607-C-2160				215	215
c2607-C-2180				195.5	195.5
c2607-C-2200				176	176			2
c2607-C-2220				157.5	157.5			24
c2607-C-2240				140	140			7
c2607-C-2260	118.5	118.5	118.5	118.5	123.5	4	0.47	94
c2607-C-2280				108	108			142
c2607-C-2300	96.5	98	91	91	94.5	1,901	180.3	2,121
c2607-C-2320	81	86	78	78	82.5	1,024	85.86	1,827
c2607-C-2340	72	75.5	67.5	67.5	71.5	277	20.41	3,284
c2607-C-2360	61.5	63.5	56.5	56.5	62	687	40.17	882
c2607-C-2380	52.5	57.5	50	50	54	949	51.15	2,112
c2607-C-2400	45	51.5	43	44	47	1,344	63.08	8,245
c2607-C-2420	41	44.5	36	36	41	298	12.28	4,023
c2607-C-2440	35	37.5	30	30	35.5	1,350	46.34	4,201
c2607-C-2460	30	33	25.5	25.5	31	901	28.09	2,315
c2607-C-2480	27	30.5	22.5	23.5	27	712	19.96	1,949
c2607-C-2500	24.5	29	20	20	23.5	3,682	93.82	7,103
c2607-C-2520	20.5	25.5	16.5	16.5	20.5	2,258	48.56	6,764
c2607-C-2540	16	22	14	14	18	354	6.66	1,497
c2607-C-2560	15.5	19	12	12.5	15.5	1,271	20.87	2,965
c2607-C-2580	16	17	10	10	14	381	5.5	2,636
c2607-C-2600	13.5	13.5	6	9	12	21	0.2	1,244
c2607-C-2620	11.5	13	7	7	10.5	45	0.5	1,270
c2607-C-2640	12	13	8	9	9.5	721	7.65	2,446
c2607-P-1920	2	2	1.5	2	0.5	204	0.31	1,711
c2607-P-1960				0.5	0.5			272
c2607-P-2000	1.5	1.5	1	1.5	0.5	81	0.09	274
c2607-P-2040	1	1	1	1	0.5	60	0.06	213
c2607-P-2060	1	1.5	1	1.5	0.5	130	0.15	167
c2607-P-2080	1.5	1.5	1	1	0.5	61	0.06	179
c2607-P-2100	1	1	1	1	1	60	0.06	125
c2607-P-2120	1	2	1	2	1	157	0.25	136
c2607-P-2140	2	2	2	2	1	5	0.01	141
c2607-P-2160	2	2	1.5	2	1	18	0.03	449
c2607-P-2180	3.5	4	2.5	4	1.5	76	0.24	968
c2607-P-2200	3.5	4	3	4	2.5	192	0.65	643
c2607-P-2220	4.5	5	3	5	4	1,115	4.38	489
c2607-P-2240	6	6.5	4.5	6.5	6	3,069	16.13	3,105
c2607-P-2260	7.5	10	5.5	10	9.5	870	5.91	3,052
c2607-P-2280	12.5	15.5	11.5	15.5	14.5	208	2.96	523
c2607-P-2300	17	21	16.5	21	20.5	467	8.95	2,632
c2607-P-2320	23.5	29	23	28	28.5	100	2.49	1,045
c2607-P-2340	32.5	42.5	32.5	39.5	37.5	1,811	68.69	3,449
c2607-P-2360	44.5	50.5	43	49.5	48	166	7.98	2,780
c2607-P-2380	57.5	62	54.5	62	60	287	16.23	2,760
c2607-P-2400	68	76	68	76	73	263	18.8	931
c2607-P-2420	82	89.5	82	89.5	86.5	191	16.29	879
c2607-P-2440	101.5	102.5	101	102.5	101.5	23	2.33	707
c2607-P-2460	117	120	117	119.5	116.5	8	0.94	490
c2607-P-2480				132.5	132.5			440
c2607-P-2500				149.5	149.5			361
c2607-P-2520				166	166
c2607-P-2540				183.5	183.5			5
c2607-P-2560				201.5	201.5
c2607-P-2580				219.5	219.5
c2607-P-2600				237.5	237.5			129
c2607-P-2620				256	256
c2607-P-2640				275	275
c2607-MS-C-2040				334	334
c2607-MS-C-2060				314	314
c2607-MS-C-2080				294	294
c2607-MS-C-2100				274	274
c2607-MS-C-2120				254	254
c2607-MS-C-2140				234	234
c2607-MS-C-2160				214.5	214.5
c2607-MS-C-2180				195	195
c2607-MS-C-2200				175.5	175.5			1
c2607-MS-C-2220				156	156			10
c2607-MS-C-2240				137	137			21
c2607-MS-C-2260				118.5	118.5			52
c2607-MS-C-2280				101	101			88
c2607-MS-C-2300	81.5	81.5	79.5	79.5	83.5	4	0.33	101
c2607-MS-C-2320				68	68			105
c2607-MS-C-2340	58	59.5	53.5	53.5	54	30	1.75	200
c2607-MS-C-2360	48	48	41.5	41.5	44	82	3.6	285
c2607-MS-C-2380	40	43.5	33	33	37	651	23.68	240
c2607-MS-C-2400	33.5	35.5	27.5	27.5	31	996	31.3	865
c2607-MS-C-2420	27	27	22.5	22.5	27	16	0.4	483
c2607-MS-C-2440	25	25	19	19	23	91	2.02	403
c2607-MS-C-2460	22	22	17.5	17.5	20	47	0.9	334
c2607-MS-C-2480	19.5	20	14.5	15.5	17.5	96	1.69	338
c2607-MS-C-2500	17.5	17.5	17.5	17.5	15	10	0.18	429
c2607-MS-C-2520	16.5	16.5	14.5	14.5	13.5	124	1.93	857
c2607-MS-C-2540	13	13	10.5	10.5	11.5	174	2.04	430
c2607-MS-C-2560	11.5	11.5	10.5	10.5	10.5	268	2.92	1,707
c2607-MS-C-2580				9	9			747
c2607-MS-C-2600	10	10	9.5	9.5	8	6	0.06	190
c2607-MS-C-2620				7	7			304
c2607-MS-C-2640	6.5	7	3	3	6.5	142	0.69	959
c2607-MS-P-2040				0.5	0.5			5
c2607-MS-P-2060				0.5	0.5			20
c2607-MS-P-2080				0.5	0.5			10
c2607-MS-P-2100				0.5	0.5			10
c2607-MS-P-2120				0.5	0.5
c2607-MS-P-2140				0.5	0.5			433
c2607-MS-P-2160				0.5	0.5			376
c2607-MS-P-2180				1	1			196
c2607-MS-P-2200	2	2	2	2	1.5	1		448
c2607-MS-P-2220	2.5	3	2.5	3	2.5	62	0.17	169
c2607-MS-P-2240	4	4	3.5	3.5	3.5	135	0.48	375
c2607-MS-P-2260	5	5	5	5	5	235	1.18	196
c2607-MS-P-2280	7	7	7	7	7	18	0.13	347
c2607-MS-P-2300	9.5	10	9.5	10	10	67	0.67	226
c2607-MS-P-2320	14.5	15	14	15	14	113	1.62	217
c2607-MS-P-2340	22.5	22.5	20	22.5	20	123	2.54	176
c2607-MS-P-2360	32	33	28.5	32	30	225	6.96	465
c2607-MS-P-2380	44	45.5	40	45.5	43	33	1.4	221
c2607-MS-P-2400	55.5	60	55.5	60	57	5	0.29	205
c2607-MS-P-2420				72.5	72.5			202
c2607-MS-P-2440				89	89			160
c2607-MS-P-2460				106	106			114
c2607-MS-P-2480				123.5	123.5			103
c2607-MS-P-2500				141	141			54
c2607-MS-P-2520				159	159
c2607-MS-P-2540				177.5	177.5
c2607-MS-P-2560				196	196
c2607-MS-P-2580				215	215
c2607-MS-P-2600				234	234
c2607-MS-P-2620				253	253
c2607-MS-P-2640				272	272
c2609-C-1920				465	465
c2609-C-1960				426	426
c2609-C-2000				386.5	386.5			11
c2609-C-2040				347.5	347.5
c2609-C-2080				308.5	308.5
c2609-C-2120				269.5	269.5
c2609-C-2160				231.5	231.5
c2609-C-2180				212.5	212.5
c2609-C-2200				194	194
c2609-C-2220				176	176
c2609-C-2240				159	159			39
c2609-C-2260				142.5	142.5
c2609-C-2280				127.5	127.5
c2609-C-2300				114	114
c2609-C-2320	102	102	98.5	98.5	102	20	1.99	171
c2609-C-2340	87	87	87	87	91.5	10	0.87	10
c2609-C-2360	97	97	80	80	82.5	62	5.14	573
c2609-C-2380	76.5	76.5	72	72	75	24	1.75	19
c2609-C-2400	75	81.5	64	67	68.5	147	10.55	867
c2609-C-2420	59	59	59	59	62.5	30	1.77	30
c2609-C-2440				58	58			561
c2609-C-2460				53.5	53.5
c2609-C-2480				49.5	49.5			759
c2609-C-2500				46.5	46.5
c2609-C-2520	43	50	39.5	39.5	43.5	1,292	57.61	7,141
c2609-C-2540				40.5	40.5
c2609-C-2560	33	33	33	33	38	2	0.07	427
c2609-C-2580				36	36
c2609-C-2600	33	36.5	31	31	33.5	413	14.44	2,668
c2609-C-2640	28.5	34.5	25	26	30	284	9.02	768
c2609-C-2680	25.5	31.5	24	26	27	891	24.59	3,538
c2609-P-1920	5.5	5.5	3.5	4	3.5	227	0.96	855
c2609-P-1960				4	4			80
c2609-P-2000				5	5			29
c2609-P-2040				5.5	5.5			43
c2609-P-2080	6	6	6	6	6.5	2	0.01	158
c2609-P-2120	6.5	6.5	6	6	7.5	17	0.1	898
c2609-P-2160	9	10.5	9	10.5	9.5	32	0.32	152
c2609-P-2180				10.5	10.5
c2609-P-2200	14	15	12	14.5	12	106	1.35	1,026
c2609-P-2220				14	14
c2609-P-2240	20.5	20.5	17.5	17.5	16.5	21	0.4	378
c2609-P-2260				20	20
c2609-P-2280	27.5	27.5	27	27	25	41	1.11	630
c2609-P-2300				31	31
c2609-P-2320	48	48	37	41	39	111	4.64	828
c2609-P-2340				48.5	48.5
c2609-P-2360	59.5	60	59.5	60	59.5	22	1.31	451
c2609-P-2380	72	72	72	72	72	10	0.72	10
c2609-P-2400	83	86.5	83	86.5	85.5	28	2.39	716
c2609-P-2420	99.5	99.5	99	99	99.5	72	7.16	72
c2609-P-2440				114.5	114.5			589
c2609-P-2460				130	130
c2609-P-2480				146.5	146.5			344
c2609-P-2500				163	163
c2609-P-2520				179.5	179.5			207
c2609-P-2540				197	197
c2609-P-2560				214.5	214.5			39
c2609-P-2580				232	232
c2609-P-2600				250	250
c2609-P-2640				286	286
c2609-P-2680				322.5	322.5
c2609-MS-C-2160				228	228
c2609-MS-C-2180				208.5	208.5
c2609-MS-C-2200				190	190
c2609-MS-C-2220				171.5	171.5
c2609-MS-C-2240				153.5	153.5
c2609-MS-C-2260				137	137
c2609-MS-C-2280				121	121
c2609-MS-C-2300				107	107
c2609-MS-C-2320				94	94
c2609-MS-C-2340				83	83
c2609-MS-C-2360				73.5	73.5
c2609-MS-C-2380				65.5	65.5
c2609-MS-C-2400				58.5	58.5
c2609-MS-C-2420				53	53
c2609-MS-C-2440				47.5	47.5
c2609-MS-C-2460				43.5	43.5
c2609-MS-C-2480				39.5	39.5
c2609-MS-C-2500				36	36
c2609-MS-C-2520				33	33
c2609-MS-C-2540				30.5	30.5
c2609-MS-C-2560				28	28
c2609-MS-C-2580				26	26
c2609-MS-C-2600				24	24
c2609-MS-P-2160	1.5	12	1.5	12	5.5	2	0.01
c2609-MS-P-2180				6.5	6.5
c2609-MS-P-2200				7.5	7.5
c2609-MS-P-2220				9	9
c2609-MS-P-2240				11	11
c2609-MS-P-2260				14.5	14.5
c2609-MS-P-2280				18.5	18.5
c2609-MS-P-2300				24	24
c2609-MS-P-2320				31.5	31.5
c2609-MS-P-2340				40.5	40.5
c2609-MS-P-2360				51	51
c2609-MS-P-2380				62.5	62.5
c2609-MS-P-2400				75.5	75.5
c2609-MS-P-2420				89.5	89.5
c2609-MS-P-2440				104.5	104.5
c2609-MS-P-2460				120	120
c2609-MS-P-2480				136	136
c2609-MS-P-2500				152.5	152.5
c2609-MS-P-2520				169.5	169.5
c2609-MS-P-2540				187	187
c2609-MS-P-2560				204.5	204.5
c2609-MS-P-2580				222.5	222.5
c2609-MS-P-2600				240.5	240.5
c2611-C-2000				370	370
c2611-C-2040				331.5	331.5
c2611-C-2080				293	293
c2611-C-2120				255	255
c2611-C-2160				217.5	217.5
c2611-C-2200				182	182			123
c2611-C-2240				150	150			3
c2611-C-2280				123.5	123.5
c2611-C-2320				103.5	103.5			2
c2611-C-2360				88.5	88.5			1
c2611-C-2400				78	78			3
c2611-C-2440				69.5	69.5			2
c2611-C-2480				63	63			49
c2611-C-2520				57.5	57.5			10
c2611-C-2560				53	53			20
c2611-C-2600				49	49			79
c2611-P-2000				12	12			40
c2611-P-2040				13.5	13.5			6
c2611-P-2080				14.5	14.5			7
c2611-P-2120				16.5	16.5			7
c2611-P-2160				19	19			5
c2611-P-2200	18.5	25	17	25	23	3	0.06	25
c2611-P-2240				31	31			119
c2611-P-2280				44	44
c2611-P-2320				63.5	63.5
c2611-P-2360				88.5	88.5
c2611-P-2400				117.5	117.5
c2611-P-2440				149	149
c2611-P-2480				182.5	182.5
c2611-P-2520				216.5	216.5
c2611-P-2560				251.5	251.5
c2611-P-2600				287.5	287.5
c2701-C-2000				385.5	385.5			1
c2701-C-2040				347	347
c2701-C-2080				309	309
c2701-C-2120				271	271
c2701-C-2160				233.5	233.5
c2701-C-2200				198	198			13
c2701-C-2240				165.5	165.5
c2701-C-2280				138	138			3
c2701-C-2320				117.5	117.5			3
c2701-C-2360				103	103			5
c2701-C-2400				92	92			1
c2701-C-2440				84	84
c2701-C-2480				77.5	77.5			30
c2701-C-2520				72.5	72.5			41
c2701-C-2560				67.5	67.5			60
c2701-C-2600	60.5	61	40.5	46	63.5	59	2.83	439
c2701-P-2000				18	18			34
c2701-P-2040				19.5	19.5			10
c2701-P-2080				21	21			15
c2701-P-2120	19	19	10	19	22.5	35	0.62	45
c2701-P-2160	26	26.5	26	26.5	25	10	0.26	47
c2701-P-2200				29	29			11
c2701-P-2240				36.5	36.5			5
c2701-P-2280				49	49			5
c2701-P-2320				68	68			5
c2701-P-2360				93	93
c2701-P-2400				122	122
c2701-P-2440				153.5	153.5
c2701-P-2480				187	187
c2701-P-2520				221	221
c2701-P-2560				256	256
c2701-P-2600				292	292
c2703-C-2120				289.5	289.5
c2703-C-2160				252	252
c2703-C-2200				216	216
c2703-C-2240				183	183
c2703-C-2280				155	155			6
c2703-C-2320				134	134
c2703-C-2360				119	119			12
c2703-C-2400				108.5	108.5
c2703-C-2440				100.5	100.5
c2703-C-2480				94.5	94.5
c2703-C-2520				89.5	89.5
c2703-C-2560				85.5	85.5
c2703-C-2600				81.5	81.5			8
c2703-P-2120	23.5	24	12.5	12.5	31	15	0.3	20
c2703-P-2160	30.5	30.5	19	19	33.5	15	0.4	20
c2703-P-2200	39.5	39.5	39.5	39.5	37	5	0.2	10
c2703-P-2240				43.5	43.5			5
c2703-P-2280				55.5	55.5			5
c2703-P-2320				73.5	73.5
c2703-P-2360				98.5	98.5
c2703-P-2400				127.5	127.5
c2703-P-2440				159	159
c2703-P-2480				192.5	192.5
c2703-P-2520				227.5	227.5
c2703-P-2560				262.5	262.5
c2703-P-2600				298.5	298.5

相关资讯: