大连商品交易所05月15日玉米期权收盘行情

发布时间：2026年05月15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
c2607-C-1920				443	443
c2607-C-1960				403	403
c2607-C-2000				363	363
c2607-C-2040				323	323			1
c2607-C-2060				303	303
c2607-C-2080				283	283
c2607-C-2100				263	263
c2607-C-2120				243	243			6
c2607-C-2140				223	223
c2607-C-2160				203.5	203.5
c2607-C-2180				183.5	183.5
c2607-C-2200				164	164			2
c2607-C-2220				144.5	144.5			24
c2607-C-2240				125	125			8
c2607-C-2260	100	100	100	100	105.5	3	0.3	70
c2607-C-2280	91.5	92	91.5	92	87	11	1.01	214
c2607-C-2300	73	76.5	63	63	69	553	40.48	5,215
c2607-C-2320	57.5	60.5	48	48	53	4,072	233.88	4,026
c2607-C-2340	40	46	35.5	35.5	39	5,394	238.43	20,476
c2607-C-2360	28	33	24.5	25	28	3,965	118.75	8,308
c2607-C-2380	21	24	17.5	17.5	20.5	8,261	174.28	9,466
c2607-C-2400	17	18	14	14.5	15	12,124	192.09	22,052
c2607-C-2420	11.5	13	10	10.5	11.5	5,390	62.38	9,049
c2607-C-2440	9.5	10	8	8	9	3,088	27.8	11,640
c2607-C-2460	6	8	6	6	7.5	1,416	9.96	6,008
c2607-C-2480	6	6.5	5	5.5	6	1,206	6.87	8,616
c2607-C-2500	5.5	5.5	4	4.5	5	7,694	36.56	37,884
c2607-C-2520	4.5	4.5	3	3	4	2,813	9.48	15,168
c2607-C-2540	3.5	3.5	3	3	3.5	1,024	3.39	3,326
c2607-C-2560	3	3	2.5	2.5	2.5	767	2.22	4,354
c2607-C-2580	2.5	2.5	2	2.5	2.5	329	0.8	2,668
c2607-C-2600	2.5	2.5	2	2	2	2,475	5.88	8,877
c2607-C-2620	2	2	2	2	1.5	764	1.53	4,102
c2607-C-2640	1.5	2	1	1.5	1.5	1,577	2.44	28,226
c2607-C-2660	1.5	1.5	1	1.5	1	1,188	1.78	7,866
c2607-C-2680	1	1	1	1	1	23	0.02	715
c2607-C-2700	1	1	1	1	0.5	50	0.05	564
c2607-C-2720	1	1	0.5	1	0.5	108	0.09	1,370
c2607-P-1920				0.5	0.5			2,439
c2607-P-1960				0.5	0.5			247
c2607-P-2000				0.5	0.5			300
c2607-P-2040				0.5	0.5			193
c2607-P-2060				0.5	0.5			195
c2607-P-2080	0.5	0.5	0.5	0.5	0.5	1		223
c2607-P-2100				0.5	0.5			205
c2607-P-2120				0.5	0.5			422
c2607-P-2140				0.5	0.5			373
c2607-P-2160	0.5	0.5	0.5	0.5	0.5	87	0.04	984
c2607-P-2180	0.5	0.5	0.5	0.5	0.5	49	0.02	854
c2607-P-2200	1.5	1.5	1	1	1	418	0.46	2,271
c2607-P-2220	1.5	1.5	1	1	1.5	134	0.17	1,567
c2607-P-2240	2	2	1.5	2	2	637	1.27	3,105
c2607-P-2260	2.5	3	2	3	3	757	1.94	5,912
c2607-P-2280	4.5	5	4	4.5	4	1,951	8.62	6,660
c2607-P-2300	8	8	6	7.5	6	6,732	46.72	15,746
c2607-P-2320	10.5	12.5	10	12	10	6,204	67.87	16,282
c2607-P-2340	16.5	20	15.5	19.5	16	5,816	98.8	20,279
c2607-P-2360	25	30	22.5	30	25	3,220	81.9	10,542
c2607-P-2380	38	42.5	33	42.5	37.5	1,609	58.63	5,764
c2607-P-2400	51	58.5	47	58.5	52	1,166	60.68	5,470
c2607-P-2420	65.5	75	62	75	68.5	194	13.22	2,993
c2607-P-2440	82.5	93	80	93	86	212	17.94	1,000
c2607-P-2460	100.5	111.5	97	111.5	104.5	175	17.9	591
c2607-P-2480	120	120	120	120	123	1	0.12	433
c2607-P-2500				142	142			522
c2607-P-2520				161	161			115
c2607-P-2540				180	180			5
c2607-P-2560				199.5	199.5
c2607-P-2580				219	219			1
c2607-P-2600				239	239			129
c2607-P-2620				258.5	258.5
c2607-P-2640				278.5	278.5
c2607-P-2660				298	298
c2607-P-2680				318	318
c2607-P-2700				338	338
c2607-P-2720				357.5	357.5
c2607-MS-C-2040				323	323
c2607-MS-C-2060				303	303
c2607-MS-C-2080				283	283
c2607-MS-C-2100				263	263
c2607-MS-C-2120				243	243
c2607-MS-C-2140				223	223
c2607-MS-C-2160				203	203
c2607-MS-C-2180				183	183
c2607-MS-C-2200				163	163			1
c2607-MS-C-2220				143	143			10
c2607-MS-C-2240				123	123			21
c2607-MS-C-2260				103	103			52
c2607-MS-C-2280				83	83			140
c2607-MS-C-2300	67.5	68	55.5	55.5	63	79	4.84	172
c2607-MS-C-2320	48	49	37	38	44	151	6.65	215
c2607-MS-C-2340	26.5	31.5	19.5	19.5	26.5	454	12.16	275
c2607-MS-C-2360	12	16.5	8.5	8.5	13	1,835	23.92	795
c2607-MS-C-2380	5.5	7.5	3.5	4	5	3,149	17.6	2,332
c2607-MS-C-2400	2.5	3	1.5	2	1.5	1,404	3.01	2,916
c2607-MS-C-2420	1	1.5	0.5	0.5	0.5	800	0.78	2,035
c2607-MS-C-2440	0.5	1	0.5	0.5	0.5	944	0.47	1,597
c2607-MS-C-2460	1	1	0.5	0.5	0.5	798	0.46	2,892
c2607-MS-C-2480	1	1	0.5	0.5	0.5	401	0.23	2,478
c2607-MS-C-2500	0.5	0.5	0.5	0.5	0.5	30	0.02	1,348
c2607-MS-C-2520	0.5	0.5	0.5	0.5	0.5	119	0.06	592
c2607-MS-C-2540	0.5	0.5	0.5	0.5	0.5	113	0.06	1,191
c2607-MS-C-2560				0.5	0.5			831
c2607-MS-C-2580				0.5	0.5			1,525
c2607-MS-C-2600				0.5	0.5			713
c2607-MS-C-2620				0.5	0.5			522
c2607-MS-C-2640				0.5	0.5			679
c2607-MS-C-2660				0.5	0.5			174
c2607-MS-C-2680				0.5	0.5			60
c2607-MS-C-2700				0.5	0.5			90
c2607-MS-C-2720				0.5	0.5			226
c2607-MS-P-2040				0.5	0.5			82
c2607-MS-P-2060				0.5	0.5			40
c2607-MS-P-2080				0.5	0.5			30
c2607-MS-P-2100				0.5	0.5			10
c2607-MS-P-2120				0.5	0.5			3
c2607-MS-P-2140				0.5	0.5			473
c2607-MS-P-2160				0.5	0.5			381
c2607-MS-P-2180				0.5	0.5			159
c2607-MS-P-2200				0.5	0.5			542
c2607-MS-P-2220				0.5	0.5			426
c2607-MS-P-2240				0.5	0.5			279
c2607-MS-P-2260				0.5	0.5			197
c2607-MS-P-2280				0.5	0.5			364
c2607-MS-P-2300	0.5	0.5	0.5	0.5	0.5	581	0.29	1,787
c2607-MS-P-2320	1	1	1	1	1	254	0.25	2,021
c2607-MS-P-2340	3	4	2	4	3.5	1,826	5.2	1,991
c2607-MS-P-2360	8.5	13.5	7	12.5	10	5,548	49.2	1,834
c2607-MS-P-2380	18.5	27	17.5	27	22	592	12.8	880
c2607-MS-P-2400	35	46.5	33.5	46.5	38.5	251	9.56	1,175
c2607-MS-P-2420	53.5	66	52.5	66	57.5	71	3.97	370
c2607-MS-P-2440	73.5	81.5	72	81.5	77.5	92	6.87	442
c2607-MS-P-2460	95	95	93	93	97.5	80	7.7	269
c2607-MS-P-2480				117.5	117.5			141
c2607-MS-P-2500				137.5	137.5			98
c2607-MS-P-2520				157.5	157.5			68
c2607-MS-P-2540				177.5	177.5
c2607-MS-P-2560				197.5	197.5
c2607-MS-P-2580				217.5	217.5
c2607-MS-P-2600				237.5	237.5
c2607-MS-P-2620				257.5	257.5
c2607-MS-P-2640				277.5	277.5
c2607-MS-P-2660				297.5	297.5
c2607-MS-P-2680				317	317
c2607-MS-P-2700				337	337
c2607-MS-P-2720				357	357
c2609-C-1920				456.5	456.5			48
c2609-C-1960				416.5	416.5
c2609-C-2000				377	377
c2609-C-2040				337	337
c2609-C-2080				297.5	297.5			1
c2609-C-2120				257.5	257.5
c2609-C-2140				238	238
c2609-C-2160				218.5	218.5
c2609-C-2180				198.5	198.5
c2609-C-2200				179.5	179.5
c2609-C-2220				160.5	160.5
c2609-C-2240				142	142			34
c2609-C-2260				125	125
c2609-C-2280				109	109
c2609-C-2300	99	105	87.5	93	94	1,735	173.8	1,727
c2609-C-2320	89	90	77.5	77.5	81	1,152	94.43	2,908
c2609-C-2340	76.5	76.5	65.5	65.5	69.5	269	18.88	3,785
c2609-C-2360	66.5	67	56.5	57	59.5	1,317	80.28	6,426
c2609-C-2380	55.5	57	48	48.5	51	591	29.68	2,864
c2609-C-2400	49	52	41.5	42	44	1,644	74.76	4,682
c2609-C-2420	38.5	42.5	35	35	37.5	1,486	59.16	4,419
c2609-C-2440	35.5	35.5	29	30	32.5	992	31.07	2,434
c2609-C-2460	30	30	25	25	28	325	8.8	1,733
c2609-C-2480	25.5	25.5	21	21	24	352	8.03	1,858
c2609-C-2500	21	21.5	17.5	17.5	21	2,307	44.97	7,778
c2609-C-2520	18	18.5	14.5	15	18	2,405	39.28	12,348
c2609-C-2540	16.5	16.5	13	13	15.5	880	12.9	3,499
c2609-C-2560	13.5	13.5	11.5	11.5	13.5	400	4.91	4,410
c2609-C-2580	11	11	10	10	12	70	0.76	2,929
c2609-C-2600	10	11.5	9	9	10.5	1,193	11.66	5,472
c2609-C-2620	10	10	10	10	9	17	0.16	341
c2609-C-2640	8.5	8.5	7	8	8	267	2.09	1,438
c2609-C-2660	8	8	8	8	7	7	0.06	302
c2609-C-2680	7.5	8	6.5	7	6	2,435	17.57	17,276
c2609-C-2700				5.5	5.5			318
c2609-C-2720				4.5	4.5			183
c2609-C-2740	5.5	6.5	5	5.5	4	156	0.83	904
c2609-P-1920	2	2	1.5	2	1.5	36	0.06	3,355
c2609-P-1960				1.5	1.5			200
c2609-P-2000				1.5	1.5			229
c2609-P-2040				2	2			67
c2609-P-2080				2	2			90
c2609-P-2120	2.5	2.5	2.5	2.5	2.5	28	0.07	1,218
c2609-P-2140				2.5	2.5			30
c2609-P-2160	3	3	2.5	2.5	3	6	0.02	285
c2609-P-2180				3	3			14
c2609-P-2200	3	4	3	4	4	243	0.97	1,468
c2609-P-2220	5.5	5.5	5.5	5.5	5	55	0.3	452
c2609-P-2240	5.5	7.5	5.5	7.5	6.5	316	2.21	716
c2609-P-2260	7.5	9.5	7.5	9	9.5	511	4.26	3,069
c2609-P-2280	11	15.5	11	15.5	13	429	5.73	1,095
c2609-P-2300	16	22	16	21	18.5	921	17.46	1,861
c2609-P-2320	22	29.5	22	29.5	25.5	306	8.04	4,017
c2609-P-2340	30	38	30	38	34	515	18.18	5,124
c2609-P-2360	39.5	49	39	49	44	1,099	49.05	3,057
c2609-P-2380	50	62.5	49	62.5	55	2,380	140.0	3,249
c2609-P-2400	62	73	62	73	68	938	64.33	1,160
c2609-P-2420	75	87	75	87	81.5	505	41.49	968
c2609-P-2440	90.5	102.5	89.5	101.5	96.5	1,587	155.32	1,514
c2609-P-2460	103.5	115	103.5	115	112	177	19.57	938
c2609-P-2480	119	133.5	119	133.5	128	102	12.45	383
c2609-P-2500	145	149	145	149	144.5	25	3.7	439
c2609-P-2520	169	169	169	169	161.5	1	0.17	515
c2609-P-2540				179.5	179.5			10
c2609-P-2560				197	197			39
c2609-P-2580				215.5	215.5			45
c2609-P-2600				234	234
c2609-P-2620				252.5	252.5
c2609-P-2640				271.5	271.5
c2609-P-2660				290.5	290.5			20
c2609-P-2680				309.5	309.5			30
c2609-P-2700				328.5	328.5
c2609-P-2720				348	348
c2609-P-2740				367.5	367.5
c2609-MS-C-2140				236	236
c2609-MS-C-2160				216	216
c2609-MS-C-2180				196	196
c2609-MS-C-2200				176.5	176.5
c2609-MS-C-2220				157	157
c2609-MS-C-2240				138.5	138.5
c2609-MS-C-2260				120.5	120.5
c2609-MS-C-2280				103	103
c2609-MS-C-2300				87	87
c2609-MS-C-2320	80.5	80.5	80.5	80.5	72.5	9	0.72	86
c2609-MS-C-2340	65	65	65	65	59.5	7	0.44	59
c2609-MS-C-2360				48.5	48.5			181
c2609-MS-C-2380	44	44	40	40	38.5	11	0.46	290
c2609-MS-C-2400	34.5	34.5	27	28	31	41	1.27	253
c2609-MS-C-2420	28	28	24.5	25	24.5	51	1.26	210
c2609-MS-C-2440	20	20	20	20	19	31	0.62	229
c2609-MS-C-2460				15	15			125
c2609-MS-C-2480	14	14	12.5	12.5	12	124	1.61	200
c2609-MS-C-2500	12	12	11	11	9.5	66	0.76	918
c2609-MS-C-2520	9	9	8.5	8.5	8	34	0.3	521
c2609-MS-C-2540	8	8	7.5	7.5	6.5	47	0.37	459
c2609-MS-C-2560	7	7	7	7	5.5	10	0.07	1,210
c2609-MS-C-2580				4.5	4.5			343
c2609-MS-C-2600	2.5	2.5	2.5	2.5	4	1		160
c2609-MS-C-2620				3.5	3.5			156
c2609-MS-C-2640	3.5	3.5	3.5	3.5	3	10	0.04	76
c2609-MS-C-2660				3	3			3
c2609-MS-C-2680	3	3	3	3	2.5	10	0.03	10
c2609-MS-C-2700				2.5	2.5
c2609-MS-C-2720	2.5	2.5	2.5	2.5	2	10	0.02	20
c2609-MS-C-2740				2	2			30
c2609-MS-P-2140				0.5	0.5			40
c2609-MS-P-2160				0.5	0.5			10
c2609-MS-P-2180				0.5	0.5			14
c2609-MS-P-2200				0.5	0.5			75
c2609-MS-P-2220				1.5	1.5			170
c2609-MS-P-2240	3.5	3.5	3.5	3.5	2.5	30	0.1	245
c2609-MS-P-2260	5	5	5	5	4.5	7	0.03	129
c2609-MS-P-2280				7.5	7.5			172
c2609-MS-P-2300	10	13	10	13	11.5	41	0.43	187
c2609-MS-P-2320	14.5	19	14.5	19	16.5	82	1.29	214
c2609-MS-P-2340	20.5	23	20.5	23	23.5	14	0.31	738
c2609-MS-P-2360	28	28	28	28	32.5	33	0.97	257
c2609-MS-P-2380	48.5	48.5	48.5	48.5	42.5	10	0.48	351
c2609-MS-P-2400	49	62	49	62	54.5	99	5.37	160
c2609-MS-P-2420	74	76.5	74	76.5	68.5	8	0.61	140
c2609-MS-P-2440				83	83			114
c2609-MS-P-2460	94.5	94.5	94.5	94.5	99	2	0.19	66
c2609-MS-P-2480	107.5	110.5	107.5	110.5	116	14	1.51	63
c2609-MS-P-2500				133.5	133.5			56
c2609-MS-P-2520				151.5	151.5			78
c2609-MS-P-2540				170.5	170.5
c2609-MS-P-2560				189	189
c2609-MS-P-2580				208.5	208.5
c2609-MS-P-2600				228	228
c2609-MS-P-2620				247.5	247.5
c2609-MS-P-2640				267	267
c2609-MS-P-2660				286.5	286.5
c2609-MS-P-2680				306.5	306.5
c2609-MS-P-2700				326	326
c2609-MS-P-2720				346	346
c2609-MS-P-2740				366	366
c2611-C-2000				343.5	343.5
c2611-C-2040				304	304
c2611-C-2080				265	265
c2611-C-2120				226.5	226.5
c2611-C-2160				189	189
c2611-C-2200				153.5	153.5			103
c2611-C-2240				121.5	121.5			42
c2611-C-2280				95	95			52
c2611-C-2320	78.5	78.5	78.5	78.5	74.5	10	0.78	71
c2611-C-2360	58.5	58.5	58.5	58.5	59.5	1	0.06	96
c2611-C-2400	47	47	46.5	46.5	48.5	15	0.7	113
c2611-C-2440	38	38	38	38	40	16	0.61	233
c2611-C-2480	31.5	32	29.5	29.5	33.5	65	2.0	338
c2611-C-2520	27.5	27.5	26.5	26.5	28	15	0.4	834
c2611-C-2560				24	24			156
c2611-C-2600	20	20	19.5	19.5	20.5	173	3.46	1,013
c2611-C-2640	17.5	17.5	16.5	16.5	17.5	93	1.61	105
c2611-C-2680	15.5	15.5	15	15	15.5	4	0.06	169
c2611-C-2720	14	14	13	13	13.5	54	0.73	131
c2611-P-2000	3	3	3	3	2.5	5	0.02	111
c2611-P-2040	3.5	3.5	3.5	3.5	3.5	55	0.19	48
c2611-P-2080	4	4	4	4	4	23	0.09	96
c2611-P-2120				5.5	5.5			433
c2611-P-2160	7.5	9.5	7.5	9.5	8	638	5.12	837
c2611-P-2200	12	13.5	12	13.5	12	108	1.3	142
c2611-P-2240	19.5	19.5	19.5	19.5	20	1	0.02	692
c2611-P-2280	35.5	35.5	35.5	35.5	33.5	5	0.18	638
c2611-P-2320	55	55	55	55	53	5	0.28	295
c2611-P-2360				77.5	77.5			126
c2611-P-2400				106	106			33
c2611-P-2440	141	141	141	141	137.5	10	1.41	51
c2611-P-2480				170.5	170.5			40
c2611-P-2520	198.5	198.5	198.5	198.5	205	10	1.98	50
c2611-P-2560	248.5	248.5	248.5	248.5	241	10	2.48	60
c2611-P-2600				277.5	277.5
c2611-P-2640				314.5	314.5
c2611-P-2680				352	352
c2611-P-2720				389.5	389.5
c2701-C-2000				354.5	354.5			2
c2701-C-2040				315.5	315.5
c2701-C-2080				277	277
c2701-C-2120				239	239
c2701-C-2160				201.5	201.5
c2701-C-2200				166.5	166.5			13
c2701-C-2240				135	135
c2701-C-2280				108.5	108.5			3
c2701-C-2320				88.5	88.5			3
c2701-C-2360				73	73			5
c2701-C-2400				61.5	61.5			2
c2701-C-2440				53	53			1
c2701-C-2480				46	46			30
c2701-C-2520	38	38	38	38	40	3	0.11	261
c2701-C-2560				35.5	35.5			70
c2701-C-2600	21.5	21.5	21	21	31.5	17	0.36	1,405
c2701-C-2640				28	28			1
c2701-C-2680				25.5	25.5
c2701-C-2720				23	23			1
c2701-P-2000				5.5	5.5			61
c2701-P-2040				6.5	6.5			11
c2701-P-2080				7.5	7.5			16
c2701-P-2120				9.5	9.5			62
c2701-P-2160				12	12			62
c2701-P-2200				16.5	16.5			17
c2701-P-2240				24.5	24.5			5
c2701-P-2280				38	38			15
c2701-P-2320				57.5	57.5			20
c2701-P-2360				82	82
c2701-P-2400				110.5	110.5			1
c2701-P-2440				141.5	141.5
c2701-P-2480				174	174
c2701-P-2520				208	208
c2701-P-2560				243	243
c2701-P-2600				279	279			2
c2701-P-2640				315.5	315.5
c2701-P-2680				352.5	352.5
c2701-P-2720				389.5	389.5
c2703-C-2120				255.5	255.5
c2703-C-2160				218.5	218.5
c2703-C-2200				183.5	183.5
c2703-C-2240				152	152
c2703-C-2280				125.5	125.5			6
c2703-C-2320				104.5	104.5
c2703-C-2360				89	89			7
c2703-C-2400				77.5	77.5			16
c2703-C-2440				68.5	68.5
c2703-C-2480				61	61
c2703-C-2520				55.5	55.5			37
c2703-C-2560				50	50			38
c2703-C-2600				46	46			66
c2703-C-2640				42	42			53
c2703-C-2680				39	39
c2703-C-2720				36	36
c2703-P-2120				14.5	14.5			44
c2703-P-2160				17.5	17.5			40
c2703-P-2200				22	22			25
c2703-P-2240				30	30			5
c2703-P-2280				43	43			5
c2703-P-2320				62	62
c2703-P-2360				86	86
c2703-P-2400				114	114			5
c2703-P-2440				145	145
c2703-P-2480				177	177
c2703-P-2520				211	211
c2703-P-2560				245.5	245.5
c2703-P-2600				281	281
c2703-P-2640				317	317			3
c2703-P-2680				353	353
c2703-P-2720				390	390

相关资讯: