大连商品交易所12月29日玉米期权收盘行情

发布时间：2025年12月29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
c2603-C-1880				357	357
c2603-C-1900				337	337
c2603-C-1920				317	317
c2603-C-1940				297	297
c2603-C-1960				277.5	277.5
c2603-C-1980				257.5	257.5
c2603-C-2000				237.5	237.5			1
c2603-C-2020				218	218
c2603-C-2040				198	198
c2603-C-2060				178.5	178.5			4
c2603-C-2080				158.5	158.5			74
c2603-C-2100				139	139			72
c2603-C-2120	105	128.5	105	124	120	322	35.64	515
c2603-C-2140	85	113.5	85	113.5	101.5	940	97.32	1,152
c2603-C-2160	71	97	71	97	83.5	1,995	176.4	2,286
c2603-C-2180	60	80.5	56	80.5	67.5	1,864	124.42	4,468
c2603-C-2200	41	65	41	64.5	54	8,685	493.94	11,130
c2603-C-2220	40.5	52.5	34	52	43	9,174	419.56	14,057
c2603-C-2240	25	40	25	39.5	34.5	17,721	629.61	22,752
c2603-C-2260	21	32	21	31.5	28	5,606	153.97	9,669
c2603-C-2280	16.5	26	16.5	25	23	6,453	145.65	7,961
c2603-C-2300	15	21.5	13.5	21	19	28,945	531.04	35,285
c2603-C-2320	11.5	17	11	16.5	15.5	8,008	115.52	15,216
c2603-C-2340	9.5	14	9.5	12.5	13	6,143	76.12	8,318
c2603-C-2360	8.5	12.5	8	12	11	5,081	55.53	7,999
c2603-C-2380	7	10	7	10	9.5	3,156	28.9	2,446
c2603-C-2400	6.5	9	6	9	8	3,314	26.54	6,738
c2603-C-2420	5.5	8.5	5.5	7.5	7	1,075	7.07	1,621
c2603-C-2440	4	6.5	4	5.5	6	331	1.97	2,128
c2603-C-2460	4.5	6	4.5	6	5	652	3.35	1,364
c2603-C-2480	3.5	5	3.5	4.5	4.5	695	3	1,666
c2603-C-2520	3.5	4.5	3	4	3	1,511	5.81	3,311
c2603-C-2560	2.5	4	2.5	4	2.5	6,493	21.34	22,800
c2603-P-1880	0.5	0.5	0.5	0.5	0.5	89	0.04	329
c2603-P-1900				0.5	0.5			23
c2603-P-1920				0.5	0.5			169
c2603-P-1940	1	1	1	1	0.5	2		687
c2603-P-1960	1	1	1	1	0.5	1		491
c2603-P-1980				1	1			22
c2603-P-2000	0.5	1	0.5	0.5	1	46	0.04	753
c2603-P-2020	1	1	1	1	1	249	0.25	861
c2603-P-2040	1.5	1.5	1	1	1.5	2,709	3.54	852
c2603-P-2060	1.5	1.5	1	1	1.5	376	0.56	1,480
c2603-P-2080	2	2	1.5	1.5	2	1,869	3.09	2,965
c2603-P-2100	3.5	3.5	2	2.5	2.5	2,090	5.34	6,465
c2603-P-2120	4.5	5	2.5	3.5	3	4,800	16.31	7,243
c2603-P-2140	7	8	3.5	4.5	4.5	16,749	78.16	20,168
c2603-P-2160	12.5	13	7	7.5	6.5	7,039	61.13	9,084
c2603-P-2180	18	19.5	10	12	10.5	11,621	157.01	10,391
c2603-P-2200	25.5	26	14.5	16.5	17	7,714	142.66	6,810
c2603-P-2220	34	36.5	22	24	26	5,140	133.3	5,011
c2603-P-2240	47	48.5	31	31.5	37.5	3,309	125.38	2,120
c2603-P-2260	62.5	63	42.5	44	51	955	45.35	624
c2603-P-2280	78	78.5	55.5	57	66	688	42.8	569
c2603-P-2300	88	88	71.5	72	82	459	35.77	530
c2603-P-2320				98.5	98.5			669
c2603-P-2340				116	116			259
c2603-P-2360				134	134			250
c2603-P-2380				152.5	152.5			2
c2603-P-2400				171	171			1
c2603-P-2420				189.5	189.5
c2603-P-2440				208.5	208.5
c2603-P-2460				228	228
c2603-P-2480				247	247
c2603-P-2520				286	286			1
c2603-P-2560				325	325
c2605-C-1920				347.5	347.5
c2605-C-1960				307.5	307.5
c2605-C-2000				268	268
c2605-C-2020				248.5	248.5
c2605-C-2040				228.5	228.5
c2605-C-2060				209	209
c2605-C-2080				189.5	189.5
c2605-C-2100				170	170			11
c2605-C-2120				150.5	150.5			2
c2605-C-2140				131.5	131.5
c2605-C-2160	111	119	111	117	113.5	112	12.74	66
c2605-C-2180	95	106	95	106	96	35	3.52	34
c2605-C-2200	79	94	79	88.5	80.5	91	7.75	108
c2605-C-2220	63	75.5	63	75.5	66.5	268	18.69	433
c2605-C-2240	51	62	50.5	61	55.5	361	20.93	1,392
c2605-C-2260	41.5	51.5	41.5	49.5	46	474	22	583
c2605-C-2280	35.5	42.5	35.5	40.5	38.5	1,946	74.93	1,678
c2605-C-2300	28	35	28	34.5	32	2,081	69.06	1,436
c2605-C-2320	23	29.5	22	27.5	27	2,004	52.87	6,318
c2605-C-2340	18.5	23.5	18.5	22.5	23	1,698	37.31	2,526
c2605-C-2360	16.5	21	16	20	20	464	8.81	721
c2605-C-2380	13	17	13	16	17	515	7.8	1,090
c2605-C-2400	12	15.5	11.5	14.5	14.5	1,165	16.77	2,453
c2605-C-2420	9.5	13	9.5	12.5	12.5	398	4.68	313
c2605-C-2440	8.5	11.5	8.5	11.5	11	258	2.86	302
c2605-C-2460	8	10	8	10	9.5	129	1.22	186
c2605-C-2480	7.5	9.5	7.5	9.5	8.5	117	1	620
c2605-C-2500	7	8.5	7	8	7.5	181	1.36	233
c2605-C-2520	6	7.5	6	7	6.5	76	0.52	318
c2605-C-2560	5.5	7.5	5	7.5	5	1,281	8.51	3,971
c2605-P-1920	2	2	2	2	1	16	0.03	1,229
c2605-P-1960	1.5	1.5	1.5	1.5	1.5	35	0.05	158
c2605-P-2000	1.5	1.5	1	1	2	6	0.01	196
c2605-P-2020	1.5	1.5	1.5	1.5	2	131	0.2	136
c2605-P-2040				2	2			282
c2605-P-2060	2.5	2.5	2	2.5	2.5	60	0.14	74
c2605-P-2080	3	3	2.5	3	3	129	0.34	527
c2605-P-2100	4	4	3	4	3.5	127	0.45	72
c2605-P-2120	6	6	4	5	4	134	0.62	176
c2605-P-2140	7	7.5	5.5	7	5	1,641	10.77	1,759
c2605-P-2160	10	10	7	8.5	6.5	296	2.35	397
c2605-P-2180	13	13.5	9	10.5	9.5	2,641	27.76	4,971
c2605-P-2200	20	20	14	16	13.5	2,060	31.1	5,029
c2605-P-2220	25.5	25.5	19.5	21.5	20	482	10.13	680
c2605-P-2240	36	36	27	28	28.5	433	12.15	237
c2605-P-2260	45	45	36	37	39	2,364	88.32	2,012
c2605-P-2280	55.5	55.5	47	48.5	51.5	129	6.44	204
c2605-P-2300	71	71	60	62	65	166	10.49	125
c2605-P-2320	76.5	78.5	72.5	74	80	100	7.6	59
c2605-P-2340	97.5	97.5	97.5	97.5	96	1	0.1	1
c2605-P-2360				112.5	112.5			1
c2605-P-2380				129.5	129.5
c2605-P-2400				147	147
c2605-P-2420				165	165
c2605-P-2440				183.5	183.5			6
c2605-P-2460				202	202
c2605-P-2480				221	221
c2605-P-2500				239.5	239.5
c2605-P-2520				259	259
c2605-P-2560				297.5	297.5			41
c2607-C-1920				360	360
c2607-C-1960				320.5	320.5
c2607-C-2000				281.5	281.5
c2607-C-2040				242	242
c2607-C-2080				203	203
c2607-C-2120				164.5	164.5			5
c2607-C-2160				128	128
c2607-C-2200				95	95
c2607-C-2240				70	70			7
c2607-C-2280				53	53			11
c2607-C-2320				41	41			27
c2607-C-2360				32.5	32.5			57
c2607-C-2400				26.5	26.5			36
c2607-C-2440				22	22			10
c2607-C-2480				18	18			113
c2607-C-2520	30	30	9.5	19.5	15.5	55	1.07	353
c2607-P-1920				4	4			50
c2607-P-1960	3.5	3.5	3.5	3.5	5	1		2
c2607-P-2000				5.5	5.5			6
c2607-P-2040				6	6			14
c2607-P-2080				7	7			8
c2607-P-2120				8.5	8.5			2
c2607-P-2160				11.5	11.5			3
c2607-P-2200				18.5	18.5			7
c2607-P-2240				33.5	33.5			1
c2607-P-2280				56	56			4
c2607-P-2320				84	84
c2607-P-2360				115	115
c2607-P-2400				149	149
c2607-P-2440				184	184
c2607-P-2480				220	220
c2607-P-2520				257	257
c2609-C-1920				375.5	375.5
c2609-C-1960				336.5	336.5
c2609-C-2000				297.5	297.5
c2609-C-2040				258.5	258.5
c2609-C-2080				220	220
c2609-C-2120				181.5	181.5
c2609-C-2160				144	144
c2609-C-2200				111	111
c2609-C-2240				84.5	84.5
c2609-C-2280				66.5	66.5
c2609-C-2320	70	70	70	70	54	1	0.07	14
c2609-C-2360	57.5	57.5	57	57.5	45.5	5	0.29	45
c2609-C-2400				38.5	38.5
c2609-C-2440				33.5	33.5			5
c2609-C-2480				29	29			61
c2609-C-2520	27	29.5	8.5	8.5	25.5	50	1.26	132
c2609-P-1920				8.5	8.5			19
c2609-P-1960				9.5	9.5			3
c2609-P-2000				10.5	10.5			8
c2609-P-2040				11	11			3
c2609-P-2080				12	12			6
c2609-P-2120				13.5	13.5			15
c2609-P-2160				16	16			1
c2609-P-2200				22.5	22.5			1
c2609-P-2240				36	36			1
c2609-P-2280				57.5	57.5
c2609-P-2320				85	85
c2609-P-2360				116	116
c2609-P-2400				149	149
c2609-P-2440				183.5	183.5
c2609-P-2480				219	219			1
c2609-P-2520				255	255			2
c2611-C-2000				247	247			2
c2611-C-2040				208	208
c2611-C-2080				170	170
c2611-C-2120				134	134
c2611-C-2160				103.5	103.5
c2611-C-2200				82	82
c2611-C-2240	80	80	80	80	67.5	1	0.08	1
c2611-C-2280				57.5	57.5
c2611-C-2320				50	50			2
c2611-C-2360				44.5	44.5			1
c2611-C-2400				39.5	39.5			1
c2611-C-2440				35.5	35.5			1
c2611-C-2480				32.5	32.5			33
c2611-P-2000				16.5	16.5
c2611-P-2040				17.5	17.5			1
c2611-P-2080				19	19			2
c2611-P-2120				23	23			2
c2611-P-2160				32.5	32.5			1
c2611-P-2200				50	50			1
c2611-P-2240				75.5	75.5
c2611-P-2280				105	105
c2611-P-2320				137.5	137.5
c2611-P-2360				171	171
c2611-P-2400				206	206
c2611-P-2440				242	242
c2611-P-2480				278	278

相关资讯: