大连商品交易所03月23日豆油期权收盘行情

发布时间：2026年03月23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
y2605-C-6600				2,078	2,078
y2605-C-6800				1,878	1,878
y2605-C-6900				1,778.5	1,778.5
y2605-C-7000				1,678.5	1,678.5
y2605-C-7100				1,579	1,579
y2605-C-7200				1,479	1,479
y2605-C-7300				1,379.5	1,379.5			1
y2605-C-7400				1,280	1,280			91
y2605-C-7500				1,181	1,181			203
y2605-C-7600				1,081.5	1,081.5			408
y2605-C-7700				982.5	982.5			584
y2605-C-7800	919.5	919.5	919.5	919.5	884	1	0.92	1,213
y2605-C-7900	768	784	768	784	786	15	11.54	806
y2605-C-8000	658	735	614	700	688.5	11	7.4	946
y2605-C-8100	580.5	655	580.5	650	593.5	19	11.32	1,111
y2605-C-8200	467	572.5	455	566.5	501.5	145	72.76	1,644
y2605-C-8300	390.5	485	389.5	468	417	143	63.1	1,159
y2605-C-8400	302.5	411	288	401	343	554	199.86	3,173
y2605-C-8500	230	333	222	333	281.5	1,427	425.84	6,370
y2605-C-8600	180	279.5	160	275	233.5	1,800	409.14	3,411
y2605-C-8700	146.5	249	137.5	249	195.5	6,479	1,238.19	3,192
y2605-C-8800	122	211	104	205	165.5	7,106	1,128.27	4,528
y2605-C-8900	97	185	87	180	142	5,272	707.11	5,046
y2605-C-9000	82.5	166.5	69	160.5	122.5	28,921	3,314.21	18,921
y2605-C-9100	64	151	56	140	106.5	4,257	498.42	3,204
y2605-C-9200	58	134.5	47	126	93.5	6,323	651.34	5,804
y2605-C-9300	43	120	43	112	82	1,537	139.36	1,160
y2605-C-9400	40.5	108.5	34.5	100	72.5	1,114	81.47	1,130
y2605-C-9500	36	100	30	91.5	64.5	2,100	135.9	2,229
y2605-C-9600	28.5	87.5	27.5	79	57.5	120	5.6	554
y2605-C-9700	24.5	79.5	23.5	74.5	51.5	477	23.37	1,117
y2605-C-9800	22	77	21.5	70.5	46	462	23.46	320
y2605-C-9900	24	74.5	18.5	67	41	6,311	263.56	3,057
y2605-P-6600				0.5	0.5			616
y2605-P-6800				1	1			483
y2605-P-6900				1	1			154
y2605-P-7000	2	2.5	2	2.5	1.5	6	0.01	505
y2605-P-7100	2	2	2	2	1.5	2		1,107
y2605-P-7200	1.5	2.5	1.5	2	2	111	0.23	1,342
y2605-P-7300	2.5	2.5	1.5	2.5	2.5	109	0.23	995
y2605-P-7400	2	3.5	2	3.5	3	51	0.15	1,199
y2605-P-7500	5	6	2.5	3.5	3.5	192	0.67	2,161
y2605-P-7600	5	6.5	4	4	4.5	9	0.04	1,338
y2605-P-7700	5.5	5.5	3.5	4.5	5.5	63	0.29	1,765
y2605-P-7800	7.5	7.5	5.5	6	6.5	259	1.72	3,732
y2605-P-7900	8.5	10	6.5	7.5	8.5	444	3.95	5,106
y2605-P-8000	11.5	17	10	11.5	11	962	11.7	2,790
y2605-P-8100	21	22.5	14.5	16	16	875	14.94	2,115
y2605-P-8200	34	34	24.5	25.5	24	2,115	59.75	6,466
y2605-P-8300	49	50	37	40	39.5	1,056	43.23	3,672
y2605-P-8400	74	74.5	58.5	60.5	65	4,735	306.23	3,336
y2605-P-8500	103.5	115	87	87	104	1,180	113.88	2,001
y2605-P-8600	155	165	133	133	155.5	1,777	256.72	2,740
y2605-P-8700	215	225.5	187.5	193.5	217.5	867	175.03	1,170
y2605-P-8800	278	291.5	255	258.5	287.5	369	100.59	670
y2605-P-8900	351	370.5	332	332.5	364	311	108.46	455
y2605-P-9000	434	453	409	413	444.5	184	78.53	532
y2605-P-9100				528.5	528.5			178
y2605-P-9200	600.5	600.5	571	571	615	2	1.17	88
y2605-P-9300				704	704
y2605-P-9400				794.5	794.5
y2605-P-9500				886	886
y2605-P-9600				979	979
y2605-P-9700				1,073	1,073
y2605-P-9800				1,167.5	1,167.5
y2605-P-9900				1,263	1,263
y2607-C-6800				1,819.5	1,819.5
y2607-C-6900				1,720.5	1,720.5
y2607-C-7000				1,622	1,622
y2607-C-7100				1,523.5	1,523.5
y2607-C-7200				1,425.5	1,425.5
y2607-C-7300				1,327.5	1,327.5
y2607-C-7400				1,230	1,230
y2607-C-7500				1,133	1,133
y2607-C-7600				1,037	1,037			3
y2607-C-7700				942	942
y2607-C-7800				849	849			13
y2607-C-7900				758.5	758.5
y2607-C-8000				672.5	672.5			66
y2607-C-8100				592	592			49
y2607-C-8200	568.5	584.5	568.5	584.5	518.5	5	2.81	54
y2607-C-8300	502.5	502.5	502.5	502.5	453.5	10	5.02	75
y2607-C-8400	380	442	360	435	397.5	21	8.11	210
y2607-C-8500	314	405	314	405	349.5	33	10.59	161
y2607-C-8600	286	353.5	270	347	309	217	64.53	358
y2607-C-8700	278.5	314.5	278.5	309	274.5	84	25.85	239
y2607-C-8800	210	281.5	193.5	272.5	245.5	345	82.13	374
y2607-C-8900	185	255	172.5	251.5	221	159	36.21	207
y2607-C-9000	168	242	148	237.5	199.5	396	84.65	631
y2607-C-9100	139.5	219	139.5	207.5	181	139	25.75	210
y2607-C-9200	126	195	119	191.5	165	229	38.98	430
y2607-C-9300	101.5	183.5	101.5	178	150.5	239	37.63	365
y2607-C-9400	99	170.5	90.5	162.5	138	512	69.87	481
y2607-C-9500	95.5	145	88	142	127	216	26.08	255
y2607-P-6800	10.5	13.5	5	6	9	32	0.39	172
y2607-P-6900				10	10			9
y2607-P-7000				11.5	11.5			11
y2607-P-7100				13	13
y2607-P-7200	11.5	11.5	11.5	11.5	14.5	5	0.06	12
y2607-P-7300	10	10	10	10	16.5	1	0.01	138
y2607-P-7400				19	19			347
y2607-P-7500				21.5	21.5			92
y2607-P-7600				25.5	25.5			169
y2607-P-7700	33.5	33.5	33.5	33.5	30.5	1	0.03	163
y2607-P-7800	41.5	42	37	37	37	29	1.16	120
y2607-P-7900	54	54	46	46	46.5	79	4.15	286
y2607-P-8000	68	72	60.5	60.5	60	110	7.32	223
y2607-P-8100	87	91	78.5	78.5	79.5	159	13.66	485
y2607-P-8200	114	119	103	103	106	108	11.89	338
y2607-P-8300	143.5	143.5	135.5	135.5	140.5	63	8.8	473
y2607-P-8400	183	183	164	173	184	59	10.24	182
y2607-P-8500	236.5	239	211	221	236	110	24.49	151
y2607-P-8600	298	298	265.5	277.5	295	94	26.29	121
y2607-P-8700	327	341.5	323	341.5	360.5	187	63.59	108
y2607-P-8800	426	430	397.5	406	431	46	18.91	88
y2607-P-8900	475	480	475	477.5	506	33	16.06	33
y2607-P-9000	546.5	548.5	546.5	548	584.5	16	8.81	39
y2607-P-9100				665.5	665.5			30
y2607-P-9200				749.5	749.5			4
y2607-P-9300				835	835			1
y2607-P-9400				922	922
y2607-P-9500				1,011	1,011
y2608-C-6800				1,853.5	1,853.5
y2608-C-7000				1,658	1,658
y2608-C-7200				1,463	1,463
y2608-C-7400				1,269.5	1,269.5			1
y2608-C-7500				1,173.5	1,173.5
y2608-C-7600				1,078.5	1,078.5			1
y2608-C-7700				985	985
y2608-C-7800				893.5	893.5			7
y2608-C-7900				805	805
y2608-C-8000				720.5	720.5			23
y2608-C-8100				642	642
y2608-C-8200				571	571			22
y2608-C-8300	441.5	441.5	441.5	441.5	508	1	0.44	1
y2608-C-8400				453.5	453.5			4
y2608-C-8500	338	338	338	338	407	1	0.34	2
y2608-C-8600				367.5	367.5			13
y2608-C-8700				334	334			1
y2608-C-8800				305	305			21
y2608-C-8900	262	262	210.5	210.5	280.5	2	0.47	3
y2608-C-9000				259	259			39
y2608-C-9100	214	214	159.5	159.5	240	2	0.37	9
y2608-C-9200				223.5	223.5			9
y2608-C-9300	183	183	121.5	121.5	209	2	0.3	9
y2608-C-9400				195.5	195.5			10
y2608-C-9500				183.5	183.5			1
y2608-P-6800				21	21			18
y2608-P-7000				25	25			5
y2608-P-7200				29.5	29.5			5
y2608-P-7400				35.5	35.5			4
y2608-P-7500				39.5	39.5
y2608-P-7600				44	44			9
y2608-P-7700				50	50			1
y2608-P-7800				58.5	58.5			10
y2608-P-7900				69.5	69.5			1
y2608-P-8000				85	85			11
y2608-P-8100				106	106			1
y2608-P-8200				134.5	134.5			1
y2608-P-8300				171	171			1
y2608-P-8400				216.5	216.5			1
y2608-P-8500				269.5	269.5			1
y2608-P-8600				329.5	329.5			4
y2608-P-8700	286.5	286.5	286.5	286.5	395.5	1	0.29	2
y2608-P-8800				466.5	466.5
y2608-P-8900	414.5	414.5	414.5	414.5	541.5	1	0.41	1
y2608-P-9000				620	620
y2608-P-9100				700.5	700.5
y2608-P-9200				783.5	783.5
y2608-P-9300				868.5	868.5
y2608-P-9400				955	955
y2608-P-9500				1,042.5	1,042.5
y2609-C-6800				1,823.5	1,823.5
y2609-C-7000				1,629.5	1,629.5
y2609-C-7200				1,436.5	1,436.5
y2609-C-7400				1,245	1,245
y2609-C-7600				1,057	1,057			3
y2609-C-7800				877	877			12
y2609-C-8000				712.5	712.5			25
y2609-C-8200				575	575			20
y2609-C-8400				471	471			16
y2609-C-8600				396.5	396.5			47
y2609-C-8800				342	342			47
y2609-C-9000	251	295	230	255	301	5	1.29	144
y2609-C-9200	200	378.5	150	230	268.5	307	64.42	435
y2609-C-9400	157	175	157	175	242	6	1.01	91
y2609-P-6800	19	19.5	12	12	38.5	61	1.24	95
y2609-P-7000	18	18	18	18	44	19	0.42	27
y2609-P-7200				50	50			16
y2609-P-7400				58	58			4
y2609-P-7600				69.5	69.5			13
y2609-P-7800				88.5	88.5			129
y2609-P-8000				123.5	123.5			7
y2609-P-8200				185	185			1
y2609-P-8400	246.5	246.5	246.5	246.5	280	1	0.25	27
y2609-P-8600				404.5	404.5			1
y2609-P-8800				549	549			2
y2609-P-9000				707	707
y2609-P-9200				874	874
y2609-P-9400				1,046.5	1,046.5
y2611-C-6800				1,837	1,837
y2611-C-7000				1,645	1,645
y2611-C-7200				1,454	1,454
y2611-C-7400				1,265	1,265			1
y2611-C-7600				1,080	1,080			4
y2611-C-7800				905	905			24
y2611-C-8000				749	749			22
y2611-C-8200				624	624			13
y2611-C-8400				532.5	532.5			7
y2611-C-8600	464	464	464	464	468.5	1	0.46	7
y2611-C-8800	397	398	397	397	422	5	2.01	19
y2611-C-9000				387	387			5
y2611-C-9200				358.5	358.5			8
y2611-C-9400				335	335			9
y2611-P-6800				79.5	79.5			1
y2611-P-7000				86.5	86.5			9
y2611-P-7200				94.5	94.5			4
y2611-P-7400				104	104			9
y2611-P-7600				118	118			17
y2611-P-7800				142	142			8
y2611-P-8000				185	185			2
y2611-P-8200				258.5	258.5			3
y2611-P-8400				366	366
y2611-P-8600				500.5	500.5
y2611-P-8800				652.5	652.5
y2611-P-9000				816	816
y2611-P-9200				986.5	986.5
y2611-P-9400				1,161.5	1,161.5
y2612-C-6800				1,879	1,879
y2612-C-7000				1,687.5	1,687.5
y2612-C-7200				1,497	1,497
y2612-C-7400				1,308	1,308
y2612-C-7600				1,123	1,123
y2612-C-7800				947	947
y2612-C-8000				789.5	789.5			3
y2612-C-8200				662	662			7
y2612-C-8400				569	569			6
y2612-C-8600				504.5	504.5			4
y2612-C-8800				458.5	458.5			15
y2612-C-9000				423.5	423.5			14
y2612-C-9200				396	396			14
y2612-C-9400				373	373			18
y2612-C-9600				353	353
y2612-P-6800				95	95			1
y2612-P-7000	50	50	50	50	102.5	1	0.05	5
y2612-P-7200				110.5	110.5			2
y2612-P-7400				120.5	120.5			1
y2612-P-7600				134	134			5
y2612-P-7800				156.5	156.5			4
y2612-P-8000				198	198			4
y2612-P-8200				269	269			3
y2612-P-8400				375	375			3
y2612-P-8600				508.5	508.5
y2612-P-8800				661	661
y2612-P-9000				824.5	824.5
y2612-P-9200				995.5	995.5
y2612-P-9400				1,171	1,171
y2612-P-9600				1,349.5	1,349.5
y2701-C-6800				1,893	1,893
y2701-C-7000				1,702	1,702
y2701-C-7200				1,511.5	1,511.5
y2701-C-7400				1,322.5	1,322.5
y2701-C-7600				1,138	1,138
y2701-C-7800				963	963
y2701-C-8000				808	808			2
y2701-C-8200				683.5	683.5			6
y2701-C-8400				594	594			4
y2701-C-8600				532.5	532.5			5
y2701-C-8800				489.5	489.5			16
y2701-C-9000				457	457			10
y2701-C-9200				431	431			10
y2701-C-9400				409.5	409.5			16
y2701-P-6800				114.5	114.5			2
y2701-P-7000				122	122			2
y2701-P-7200				130	130			4
y2701-P-7400				140	140			5
y2701-P-7600				154	154			4
y2701-P-7800				177.5	177.5			5
y2701-P-8000				220.5	220.5			2
y2701-P-8200				295	295			3
y2701-P-8400				403.5	403.5
y2701-P-8600				540.5	540.5
y2701-P-8800				695.5	695.5
y2701-P-9000				861.5	861.5
y2701-P-9200				1,034	1,034
y2701-P-9400				1,210.5	1,210.5
y2703-C-7600				1,134.5	1,134.5
y2703-C-7800				964.5	964.5
y2703-C-8000				819	819
y2703-C-8200				708.5	708.5
y2703-C-8400				633	633
y2703-C-8600				583.5	583.5			1
y2703-C-8800				549	549			4
y2703-C-9000				523	523			3
y2703-C-9200	348	362.5	348	362.5	502.5	4	1.42	7
y2703-C-9400				485.5	485.5
y2703-P-7600				204	204
y2703-P-7800				232	232
y2703-P-8000				284.5	284.5
y2703-P-8200				372	372
y2703-P-8400				494.5	494.5
y2703-P-8600				643	643
y2703-P-8800				806	806
y2703-P-9000				978.5	978.5
y2703-P-9200				1,156	1,156
y2703-P-9400				1,336.5	1,336.5

相关资讯: