郑州商品交易所03月23日菜油期权收盘行情
发布时间：2026年03月23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 | 166.0 | 237.0 | 144.0 | 226.0 | 174.0 | 4,793 | 903.72 | 2,153 |
| OI2605 | 112.0 | 174.5 | 104.0 | 165.0 | 126.0 | 823 | 118.86 | 933 |
| OI2605 | 90.0 | 133.5 | 78.5 | 131.0 | 97.5 | 520 | 55.18 | 657 |
| OI2605 | 60.0 | 110.5 | 59.0 | 102.0 | 79.0 | 289 | 22.85 | 438 |
| OI2605 | 52.0 | 98.0 | 45.5 | 95.5 | 65.5 | 6,332 | 439.54 | 2,270 |
| OI2605 | 41.5 | 75.5 | 36.0 | 75.5 | 55.5 | 388 | 21.2 | 538 |
| OI2605 | 31.0 | 64.0 | 29.0 | 63.5 | 48.0 | 2,895 | 131.58 | 1,549 |
| OI2605 | | | | | 2,096.5 | | | |
| OI2605 | | | | | 1,997.0 | | | 26 |
| OI2605 | | | | | 1,897.5 | | | 1 |
| OI2605 | | | | | 1,798.0 | | | |
| OI2605 | | | | | 1,698.5 | | | |
| OI2605 | | | | | 1,599.5 | | | 51 |
| OI2605 | | | | | 1,500.5 | | | 26 |
| OI2605 | | | | | 1,402.0 | | | 108 |
| OI2605 | | | | | 1,303.5 | | | 152 |
| OI2605 | | | | | 1,205.5 | | | 174 |
| OI2605 | | | | | 1,108.0 | | | 182 |
| OI2605 | | | | | 1,011.5 | | | 396 |
| OI2605 | | | | | 915.5 | | | 302 |
| OI2605 | | | | | 821.0 | | | 561 |
| OI2605 | 757.0 | 757.0 | 710.5 | 753.5 | 727.0 | 4 | 2.93 | 1,105 |
| OI2605 | 540.5 | 606.0 | 540.5 | 602.5 | 636.5 | 16 | 9.55 | 361 |
| OI2605 | | | | | 548.5 | | | 471 |
| OI2605 | 441.5 | 510.5 | 408.0 | 495.5 | 465.0 | 80 | 37.62 | 1,641 |
| OI2605 | 341.5 | 421.0 | 336.0 | 421.0 | 387.5 | 99 | 39.15 | 710 |
| OI2605 | 290.5 | 389.0 | 268.5 | 354.0 | 318.0 | 57 | 18.64 | 453 |
| OI2605 | 238.5 | 318.0 | 215.5 | 296.5 | 259.0 | 292 | 79.39 | 388 |
| OI2605 | 199.0 | 266.5 | 178.0 | 251.0 | 211.0 | 591 | 127.39 | 628 |
| OI2605 | 295.5 | 310.5 | 253.5 | 272.0 | 278.0 | 390 | 110.1 | 257 |
| OI2605 | 456.5 | 456.5 | 397.5 | 416.0 | 429.5 | 114 | 47.93 | 136 |
| OI2605 | 611.0 | 611.0 | 567.0 | 572.0 | 600.5 | 56 | 32.59 | 95 |
| OI2605 | 811.5 | 811.5 | 735.5 | 753.0 | 782.0 | 56 | 42.68 | 53 |
| OI2605 | | | | | 968.5 | | | 41 |
| OI2605 | | | | | 1,158.0 | | | 1 |
| OI2605 | | | | | 1,350.5 | | | |
| OI2605 | | | | | 1.5 | | | 97 |
| OI2605 | | | | | 2.0 | | | 298 |
| OI2605 | 3.5 | 5.0 | 1.0 | 5.0 | 2.5 | 65 | 0.16 | 570 |
| OI2605 | | | | | 3.0 | | | 302 |
| OI2605 | 4.5 | 4.5 | 4.0 | 4.0 | 4.0 | 35 | 0.15 | 358 |
| OI2605 | | | | | 5.0 | | | 517 |
| OI2605 | 6.0 | 6.0 | 5.5 | 5.5 | 6.0 | 11 | 0.06 | 327 |
| OI2605 | | | | | 7.0 | | | 911 |
| OI2605 | 8.5 | 9.0 | 7.5 | 9.0 | 9.0 | 43 | 0.35 | 376 |
| OI2605 | 12.0 | 12.0 | 7.5 | 10.0 | 11.0 | 39 | 0.35 | 1,176 |
| OI2605 | 8.5 | 9.5 | 6.5 | 6.5 | 13.5 | 38 | 0.35 | 380 |
| OI2605 | 15.5 | 16.5 | 12.0 | 12.5 | 16.5 | 186 | 2.65 | 449 |
| OI2605 | 20.5 | 21.0 | 15.0 | 15.0 | 20.5 | 823 | 14.22 | 1,908 |
| OI2605 | 20.0 | 21.5 | 18.5 | 20.0 | 25.5 | 76 | 1.64 | 500 |
| OI2605 | 32.5 | 33.5 | 23.0 | 25.0 | 32.0 | 1,226 | 32.85 | 3,363 |
| OI2605 | 38.5 | 38.5 | 31.0 | 32.5 | 41.5 | 416 | 14.33 | 470 |
| OI2605 | 53.5 | 53.5 | 36.0 | 42.0 | 53.5 | 437 | 19.5 | 455 |
| OI2605 | 73.0 | 73.0 | 52.5 | 59.5 | 69.5 | 1,818 | 111.04 | 1,104 |
| OI2605 | 91.0 | 94.5 | 75.0 | 83.5 | 92.0 | 438 | 36.91 | 331 |
| OI2605 | 123.5 | 132.0 | 105.0 | 116.5 | 122.5 | 256 | 29.39 | 224 |
| OI2605 | 175.0 | 184.0 | 144.5 | 155.0 | 163.0 | 305 | 49.16 | 286 |
| OI2605 | 231.5 | 234.0 | 192.0 | 214.0 | 215.0 | 195 | 41.94 | 255 |
| OI2607 | 277.0 | 319.0 | 274.0 | 319.0 | 296.0 | 36 | 10.25 | 380 |
| OI2607 | 230.0 | 286.0 | 230.0 | 285.5 | 244.0 | 63 | 16.27 | 110 |
| OI2607 | 189.5 | 243.0 | 183.0 | 231.0 | 206.5 | 90 | 19.41 | 203 |
| OI2607 | 168.5 | 209.5 | 155.5 | 209.5 | 178.0 | 240 | 44.34 | 125 |
| OI2607 | 143.0 | 180.5 | 131.0 | 179.0 | 155.5 | 265 | 42.42 | 285 |
| OI2607 | | | | | 2,038.0 | | | |
| OI2607 | | | | | 1,939.0 | | | |
| OI2607 | | | | | 1,840.0 | | | |
| OI2607 | | | | | 1,741.5 | | | |
| OI2607 | | | | | 1,643.5 | | | |
| OI2607 | | | | | 1,546.0 | | | |
| OI2607 | | | | | 1,449.5 | | | |
| OI2607 | | | | | 1,353.0 | | | |
| OI2607 | | | | | 1,258.5 | | | |
| OI2607 | | | | | 1,165.0 | | | 6 |
| OI2607 | | | | | 1,073.5 | | | |
| OI2607 | | | | | 983.5 | | | 1 |
| OI2607 | | | | | 896.5 | | | 5 |
| OI2607 | | | | | 813.0 | | | 9 |
| OI2607 | | | | | 732.0 | | | 51 |
| OI2607 | | | | | 657.5 | | | 56 |
| OI2607 | 552.5 | 558.0 | 551.0 | 551.0 | 587.5 | 5 | 2.76 | 80 |
| OI2607 | | | | | 522.0 | | | 56 |
| OI2607 | | | | | 465.5 | | | 79 |
| OI2607 | 429.5 | 450.5 | 429.5 | 450.5 | 413.5 | 3 | 1.33 | 107 |
| OI2607 | 351.0 | 407.0 | 349.0 | 396.5 | 368.5 | 17 | 6.3 | 107 |
| OI2607 | 315.0 | 368.5 | 313.5 | 357.5 | 330.0 | 36 | 11.89 | 131 |
| OI2607 | 484.0 | 484.0 | 452.0 | 457.5 | 458.0 | 18 | 8.35 | 54 |
| OI2607 | 604.5 | 604.5 | 571.5 | 571.5 | 605.0 | 6 | 3.51 | 27 |
| OI2607 | 745.0 | 745.0 | 745.0 | 745.0 | 766.5 | 3 | 2.24 | 39 |
| OI2607 | | | | | 937.5 | | | 10 |
| OI2607 | | | | | 1,114.0 | | | 11 |
| OI2607 | | | | | 4.5 | | | 27 |
| OI2607 | | | | | 6.0 | | | 16 |
| OI2607 | | | | | 7.0 | | | 19 |
| OI2607 | 9.5 | 9.5 | 9.5 | 9.5 | 9.0 | 3 | 0.03 | 22 |
| OI2607 | 16.5 | 16.5 | 12.5 | 12.5 | 11.0 | 5 | 0.07 | 73 |
| OI2607 | | | | | 13.5 | | | 110 |
| OI2607 | 18.0 | 18.0 | 18.0 | 18.0 | 17.0 | 3 | 0.05 | 87 |
| OI2607 | | | | | 20.5 | | | 56 |
| OI2607 | | | | | 26.0 | | | 78 |
| OI2607 | | | | | 32.0 | | | 94 |
| OI2607 | 41.5 | 44.5 | 41.5 | 43.5 | 40.5 | 16 | 0.69 | 144 |
| OI2607 | 49.5 | 53.5 | 49.0 | 49.0 | 50.5 | 29 | 1.46 | 77 |
| OI2607 | 62.0 | 66.0 | 59.0 | 59.5 | 63.0 | 33 | 2.1 | 73 |
| OI2607 | 80.0 | 83.0 | 72.5 | 74.0 | 79.0 | 34 | 2.66 | 74 |
| OI2607 | 92.5 | 93.0 | 89.0 | 89.0 | 98.0 | 7 | 0.64 | 183 |
| OI2607 | 118.0 | 121.0 | 112.0 | 116.0 | 123.0 | 35 | 4.11 | 108 |
| OI2607 | 146.5 | 152.0 | 135.5 | 152.0 | 152.5 | 24 | 3.34 | 217 |
| OI2607 | 181.0 | 181.0 | 173.5 | 173.5 | 186.5 | 13 | 2.3 | 82 |
| OI2607 | 243.5 | 243.5 | 233.0 | 233.0 | 229.5 | 5 | 1.21 | 46 |
| OI2607 | | | | | 277.0 | | | 46 |
| OI2607 | 351.0 | 354.5 | 325.0 | 326.0 | 331.5 | 13 | 4.47 | 63 |
| OI2607 | 415.0 | 415.0 | 386.5 | 388.5 | 392.5 | 17 | 6.8 | 78 |
| OI2609 | 337.0 | 337.0 | 337.0 | 337.0 | 357.5 | 1 | 0.34 | 53 |
| OI2609 | 332.0 | 333.0 | 331.5 | 331.5 | 308.5 | 37 | 12.1 | 70 |
| OI2609 | 272.0 | 304.0 | 251.5 | 304.0 | 270.5 | 26 | 6.97 | 75 |
| OI2609 | 225.5 | 273.0 | 224.5 | 273.0 | 239.5 | 57 | 14.09 | 99 |
| OI2609 | 210.5 | 248.0 | 200.5 | 244.0 | 218.0 | 226 | 51.11 | 255 |
| OI2609 | | | | | 1,988.5 | | | 2 |
| OI2609 | | | | | 1,891.5 | | | |
| OI2609 | | | | | 1,796.0 | | | 3 |
| OI2609 | | | | | 1,700.5 | | | 3 |
| OI2609 | | | | | 1,605.5 | | | 9 |
| OI2609 | | | | | 1,512.5 | | | 3 |
| OI2609 | | | | | 1,420.0 | | | 6 |
| OI2609 | | | | | 1,328.0 | | | 7 |
| OI2609 | | | | | 1,239.0 | | | 6 |
| OI2609 | | | | | 1,150.5 | | | 8 |
| OI2609 | | | | | 1,065.5 | | | 16 |
| OI2609 | | | | | 982.5 | | | 26 |
| OI2609 | | | | | 902.5 | | | 28 |
| OI2609 | | | | | 826.0 | | | 20 |
| OI2609 | | | | | 753.5 | | | 35 |
| OI2609 | | | | | 686.0 | | | 46 |
| OI2609 | | | | | 622.5 | | | 33 |
| OI2609 | 597.5 | 597.5 | 597.5 | 597.5 | 565.5 | 4 | 2.36 | 70 |
| OI2609 | 560.0 | 560.0 | 550.0 | 550.0 | 513.0 | 4 | 2.22 | 80 |
| OI2609 | | | | | 467.5 | | | 238 |
| OI2609 | 447.0 | 450.0 | 447.0 | 450.0 | 425.0 | 5 | 2.24 | 125 |
| OI2609 | | | | | 390.5 | | | 52 |
| OI2609 | | | | | 579.5 | | | 8 |
| OI2609 | | | | | 729.0 | | | 8 |
| OI2609 | | | | | 889.0 | | | 2 |
| OI2609 | | | | | 1,057.0 | | | |
| OI2609 | | | | | 1,234.0 | | | |
| OI2609 | 24.0 | 24.0 | 24.0 | 24.0 | 22.5 | 3 | 0.07 | 76 |
| OI2609 | 28.0 | 28.0 | 28.0 | 28.0 | 25.5 | 5 | 0.14 | 87 |
| OI2609 | | | | | 29.5 | | | 78 |
| OI2609 | | | | | 34.0 | | | 70 |
| OI2609 | | | | | 39.0 | | | 170 |
| OI2609 | | | | | 45.5 | | | 70 |
| OI2609 | | | | | 52.5 | | | 67 |
| OI2609 | | | | | 60.5 | | | 33 |
| OI2609 | | | | | 71.5 | | | 64 |
| OI2609 | 81.5 | 81.5 | 81.5 | 81.5 | 82.5 | 6 | 0.49 | 87 |
| OI2609 | 94.5 | 94.5 | 94.5 | 94.5 | 97.0 | 12 | 1.13 | 77 |
| OI2609 | 105.5 | 110.5 | 105.0 | 110.0 | 113.0 | 29 | 3.18 | 138 |
| OI2609 | 127.5 | 127.5 | 125.5 | 125.5 | 132.5 | 20 | 2.53 | 71 |
| OI2609 | 152.0 | 155.0 | 145.0 | 145.0 | 155.5 | 43 | 6.37 | 103 |
| OI2609 | 181.5 | 181.5 | 168.5 | 168.5 | 182.0 | 9 | 1.53 | 86 |
| OI2609 | 216.5 | 216.5 | 206.0 | 206.0 | 214.0 | 7 | 1.46 | 45 |
| OI2609 | 250.5 | 257.0 | 249.0 | 249.0 | 250.0 | 10 | 2.51 | 61 |
| OI2609 | 273.0 | 273.0 | 273.0 | 273.0 | 292.0 | 1 | 0.27 | 32 |
| OI2609 | 310.5 | 310.5 | 310.5 | 310.5 | 338.5 | 2 | 0.62 | 40 |
| OI2609 | | | | | 392.0 | | | 97 |
| OI2609 | | | | | 449.0 | | | 47 |
| OI2609 | | | | | 513.5 | | | 3 |
打印