大连商品交易所06月25日玉米期权收盘行情
发布时间:2026年06月25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
c2609-C-1920409.5409.5388.5388.539031.1955
c2609-C-1960350350
c2609-C-2000310.5310.5
c2609-C-2040270.5270.510
c2609-C-208023123111
c2609-C-210021121120
c2609-C-2120191.5191.513
c2609-C-2140171.5171.5
c2609-C-216015215280
c2609-C-2180143.5143.5123126132.516221.38299
c2609-C-2200131131104.510711322926.5264
c2609-C-2220107.5107.589899412912.38211
c2609-C-224090906973.57653440.07870
c2609-C-226078.5791158601,698107.731,870
c2609-C-228063.5644445472,058102.21,479
c2609-C-230049.5513335364,192158.828,368
c2609-C-2320394025272812,659394.2614,236
c2609-C-23402830.518.520.52216,142380.8815,607
c2609-C-23602122.513.5151720,549357.0115,047
c2609-C-238015161011.513.515,163190.8712,188
c2609-C-24001112.57.591117,485170.0934,389
c2609-C-24208.59668.57,06751.3115,335
c2609-C-244066.54.5574,04321.564,935
c2609-C-24604.54.53.545.53,00912.898,101
c2609-C-2480443.544.53,03411.167,414
c2609-C-25004433.544,46415.1618,126
c2609-C-25203322.532,6726.7419,514
c2609-C-254022.5222.51,2452.544,128
c2609-C-25601.521.51.521,5062.343,625
c2609-C-25801.51.5111.57031.014,312
c2609-C-26001.51.511.51.52200.317,134
c2609-C-2620111,656
c2609-C-264011111550.061,728
c2609-C-26600.50.50.50.50.5160.011,319
c2609-C-26801.51.50.510.53,9003.9819,956
c2609-C-270011110.511,253
c2609-C-272011110.53220.311,446
c2609-C-274011110.54090.414,141
c2609-P-19200.510.510.53580.332,321
c2609-P-19600.50.5351
c2609-P-20000.50.5292
c2609-P-20400.50.50.50.511310.07432
c2609-P-20801.51.5390
c2609-P-21000.51.50.51.51.51170.12282
c2609-P-212011.50.51.51.51,0801.321,510
c2609-P-21401.521221,7783.09839
c2609-P-21601.5312.523,1075.861,816
c2609-P-218024.51.53.52.57,35621.414,290
c2609-P-22003625.5316,66370.298,249
c2609-P-22204947.54.515,363102.37,376
c2609-P-22406.5136116.518,737166.348,530
c2609-P-22601018.59.51710.520,180279.4410,436
c2609-P-22809269231713,408270.897,420
c2609-P-230021.536.520.5332619,203545.3516,413
c2609-P-232030.548.53046388,207316.479,017
c2609-P-234041.56140.559524,315238.496,635
c2609-P-2360547652.573.5671,31988.054,515
c2609-P-23806791.566.589.583.51,08487.722,462
c2609-P-240083.5109.582.5107100.52,173213.922,502
c2609-P-2420100.512899124.5118.51,481173.581,773
c2609-P-24401371372,117
c2609-P-2460155.5155.5851
c2609-P-2480174.5174.5380
c2609-P-2500193.5193.5432
c2609-P-2520213213515
c2609-P-2540232.5232.520
c2609-P-256025225239
c2609-P-2580271.5271.545
c2609-P-2600291291
c2609-P-2620311311
c2609-P-2640331331
c2609-P-2660350.5350.516
c2609-P-2680370.5370.530
c2609-P-2700390.5390.5
c2609-P-2720410.5410.5
c2609-P-2740430.5430.51
c2609-MS-C-210036236220720725541.14
c2609-MS-C-2120231231
c2609-MS-C-2140205205
c2609-MS-C-2160177.5177.5
c2609-MS-C-2180147.5147.5
c2609-MS-C-2200113113
c2609-MS-C-2220909010
c2609-MS-C-22407070228
c2609-MS-C-226070.57243.547512,212119.07911
c2609-MS-C-22805355303035.52,963110.48775
c2609-MS-C-230037.53918.520244,493116.82970
c2609-MS-C-232024.526.511.5121610,222180.41,464
c2609-MS-C-234015166.5710.58,73896.351,641
c2609-MS-C-23608.59.533.56.57,55444.923,472
c2609-MS-C-238045.522.54.53,71413.996,210
c2609-MS-C-240033.51.522.51,9835.04,847
c2609-MS-C-24202211.51.58721.221,513
c2609-MS-C-2440110.50.514570.431,247
c2609-MS-C-24600.50.50.50.50.51100.061,057
c2609-MS-C-24800.510.50.50.52380.13741
c2609-MS-C-25000.50.50.50.50.51,4020.71,690
c2609-MS-C-25200.50.50.50.50.53622
c2609-MS-C-25400.50.5392
c2609-MS-C-25600.50.51,077
c2609-MS-C-25800.50.5285
c2609-MS-C-26000.50.5748
c2609-MS-C-26200.50.5141
c2609-MS-C-26400.50.5118
c2609-MS-C-26600.50.53
c2609-MS-C-26800.50.510
c2609-MS-C-27000.50.510
c2609-MS-C-27200.50.520
c2609-MS-C-27400.50.532
c2609-MS-P-21000.50.540
c2609-MS-P-21200.50.510
c2609-MS-P-21400.50.560
c2609-MS-P-21600.50.5242
c2609-MS-P-21800.50.50.50.50.5850.041,369
c2609-MS-P-22000.510.510.54090.231,628
c2609-MS-P-22200.520.510.53,2123.87663
c2609-MS-P-22401.53.51.52.50.51,8834.251,089
c2609-MS-P-22602.572.5518,52141.346,729
c2609-MS-P-22805.513510.55.58,07173.652,421
c2609-MS-P-230010229.518.5144,13469.223,895
c2609-MS-P-23201734.516.530267,088182.664,147
c2609-MS-P-2340275026.54540.52,43590.091,278
c2609-MS-P-236040.565.5406256.51,61086.981,109
c2609-MS-P-23805785.555.580.574.51,643120.22836
c2609-MS-P-2400751037499.592.51,263113.76540
c2609-MS-P-242093.512392.5119111.51,165128.54612
c2609-MS-P-2440131131293
c2609-MS-P-2460150.5150.562
c2609-MS-P-2480170.5170.559
c2609-MS-P-2500190.5190.556
c2609-MS-P-252021021078
c2609-MS-P-2540230230
c2609-MS-P-2560250250
c2609-MS-P-2580270270
c2609-MS-P-2600290290
c2609-MS-P-2620310310
c2609-MS-P-2640330330
c2609-MS-P-2660350350
c2609-MS-P-2680370370
c2609-MS-P-2700390390
c2609-MS-P-2720410410
c2609-MS-P-2740430430
c2611-C-2000267.5267.5
c2611-C-2040228.5228.5
c2611-C-2060209209
c2611-C-2080190190
c2611-C-2100179.5179.5179.5179.5171285.0328
c2611-C-2120161161161161152.510.16168
c2611-C-2140134.5134.5
c2611-C-2160117.5117.5113
c2611-C-21801011013
c2611-C-22009999.579.581861,11096.92388
c2611-C-2220858566.56972.51,18285.13470
c2611-C-224071.572.555.557.560.51,04363.58486
c2611-C-226060.56146.54850.51,11657.27461
c2611-C-22805051.538.54041.51,18450.57587
c2611-C-23004242.5323334.564822.84470
c2611-C-23203535.52727.528.51,30439.79861
c2611-C-2340292922.523241,17529.37631
c2611-C-236024.524.518.519201,29826.4877
c2611-C-238020.520.515.516.51760710.44438
c2611-C-240016.516.51314141,36019.671,351
c2611-C-2420141411.511.5121,94224.273,406
c2611-C-244011129.51010.52,23622.751,324
c2611-C-24609.59.57.5895975.052,892
c2611-C-24807.57.5777
c2611-C-25006.56.52,028
c2611-C-2520662,108
c2611-C-25604.54.5856
c2611-C-26003.543.543.5830.33,176
c2611-C-26402.52.5622
c2611-C-268022222500.1329
c2611-C-27202.52.522.51.51660.341,128
c2611-P-20001.521.51.513930.591,276
c2611-P-20402.52.52222250.5436
c2611-P-20602.52.52.52.52.5330.08246
c2611-P-20803.53.53.53.53.5420.15461
c2611-P-21003.553.54.54.53961.7554
c2611-P-21205756.561,3708.41,081
c2611-P-21406.59.56.5882,05716.821,100
c2611-P-21608.512.58.511.5112,73130.121,878
c2611-P-218012171215.514.53,60352.95854
c2611-P-22001622.515.520.519.52,92856.815,236
c2611-P-22202230.521.528261,70545.881,170
c2611-P-224028.53927.536.5342,973104.064,155
c2611-P-226036.549.5364743.51,25855.421,112
c2611-P-22804762465954.52,273121.851,204
c2611-P-2300587557.572.567.591161.59370
c2611-P-23207188.570.58781.589572.84853
c2611-P-234085.5104.585.5102.596.51,047101.34526
c2611-P-2360100.512199118.5112.51,204135.19756
c2611-P-2380129.5129.5319
c2611-P-2400146.5146.5270
c2611-P-2420164.5164.5
c2611-P-2440183183230
c2611-P-2460201.5201.5
c2611-P-248022022076
c2611-P-2500239239
c2611-P-252025825860
c2611-P-2560296.5296.570
c2611-P-2600335.5335.510
c2611-P-264037537510
c2611-P-268041441410
c2611-P-2720454454
c2611-MS-C-2060207.5207.5
c2611-MS-C-2080188188
c2611-MS-C-2100169169
c2611-MS-C-2120150150
c2611-MS-C-2140131.5131.5
c2611-MS-C-2160113.5113.5
c2611-MS-C-21809797
c2611-MS-C-220096967476.581.51,310106.13367
c2611-MS-C-222079.5806162.567.51,531103.87708
c2611-MS-C-22406667505155.51,36575.7452
c2611-MS-C-22605454.540.541.5451,12549.95251
c2611-MS-C-22804545333336.51,30046.85290
c2611-MS-C-230034.534.526.526.5291,61044.74569
c2611-MS-C-23202828212123.51,47835.8475
c2611-MS-C-234022.5231717192,00740.02562
c2611-MS-C-2360181814141598715.02813
c2611-MS-C-238014.514.511.511.512.592311.33482
c2611-MS-C-240012129.59.5101,70017.53493
c2611-MS-C-242010107.5882,87123.59969
c2611-MS-C-24408866.56.51,74312.04545
c2611-MS-C-24605.55.5503
c2611-MS-C-24804.54.5119
c2611-MS-C-25003.53.5102
c2611-MS-C-252033170
c2611-MS-P-206011254
c2611-MS-P-208022221.51090.22338
c2611-MS-P-21002.52.5282
c2611-MS-P-212034343.57552.47829
c2611-MS-P-21404645.552,69313.2879
c2611-MS-P-216068.56871,64211.81894
c2611-MS-P-21808.512.5811.5103,83540.8501
c2611-MS-P-220012.517.511.51614.54,53469.641,308
c2611-MS-P-222017.524.51722.520.51,91941.43740
c2611-MS-P-2240233322.53128.575021.17620
c2611-MS-P-22603043.53040.53857422.43520
c2611-MS-P-228040.555.54052.5491,18460.3641
c2611-MS-P-230051.569.551.566621,22975.74170
c2611-MS-P-232064.583.563.58076.51,24795.82322
c2611-MS-P-234079100799691.51,121103.72538
c2611-MS-P-236094.5116.593.5113.51081,111119.04629
c2611-MS-P-2380125125486
c2611-MS-P-2400142.5142.5124
c2611-MS-P-2420160.5160.5
c2611-MS-P-2440179179
c2611-MS-P-2460198198
c2611-MS-P-2480217217
c2611-MS-P-2500236236
c2611-MS-P-2520255.5255.5
c2701-C-2000265.5265.5265.5265.5268.5195.0420
c2701-C-2040230230
c2701-C-2080193193
c2701-C-2120173173147149.51571,519239.42763
c2701-C-2160137.5138115.51161241,154142.39549
c2701-C-2200106.5106.588889587784.34364
c2701-C-224080.581.56666.571.582659.26252
c2701-C-228060.560.549.549.553.584645.72480
c2701-C-2320454536.536.54070728.69519
c2701-C-23603333.528283061318.68291
c2701-C-240025.525.521.521.52375417.56534
c2701-C-244019.52016.517181,30223.83888
c2701-C-24801515.51313142,39934.481,885
c2701-C-25201213.51111113,16238.22,078
c2701-C-25609.5108.58.599568.99683
c2701-C-26008877.571,74813.723,694
c2701-C-2640572.52.561460.831,186
c2701-C-268055554.5100.0586
c2701-C-2720443.544880.35178
c2701-P-200033332.58502.52508
c2701-P-2040454445932.67215
c2701-P-208067.566.56.51,1197.68454
c2701-P-2120912911111,91120.77869
c2701-P-216014.520.514.51817.51,73630.55651
c2701-P-220023.53323.53028.581023.28623
c2701-P-22403751374744.51,65875.56950
c2701-P-228056.57456706693562.51309
c2701-P-232080.5100.580.597.592.51,04998.21291
c2701-P-2360109131.5109128.5122.51,266155.31404
c2701-P-2400141165.5141161.5155.51,736266.38694
c2701-P-2440174.5200.5174196.51901,600300.19943
c2701-P-2480226226274
c2701-P-2520263263
c2701-P-2560300.5300.5
c2701-P-2600338.5338.52
c2701-P-2640377.5377.5
c2701-P-2680416416
c2701-P-2720455.5455.5
c2703-C-2080205205
c2703-C-2120170170
c2703-C-2160138138
c2703-C-2200110110
c2703-C-22408686
c2703-C-228067.567.56
c2703-C-232053.553.511
c2703-C-236043437
c2703-C-2400353516
c2703-C-244028.528.54
c2703-C-24802424
c2703-C-252022.522.522.522.52050.1163
c2703-C-2560171738
c2703-C-260013.51513.51514.5100.1586
c2703-C-264012.512.552
c2703-C-2680111115
c2703-C-272011.511.511.511.59.5130.15123
c2703-P-208011.511.5
c2703-P-212016.516.552
c2703-P-2160242440
c2703-P-220035.535.525
c2703-P-224051.551.55
c2703-P-228072.572.56
c2703-P-23209898
c2703-P-2360127127
c2703-P-24001591591
c2703-P-2440192.5192.5
c2703-P-2480227.5227.5
c2703-P-2520263.5263.5
c2703-P-2560300300
c2703-P-2600337.5337.5
c2703-P-2640375.5375.53
c2703-P-2680413.5413.5
c2703-P-2720452452
c2705-C-2080386386210241.5238154.053
c2705-C-2120202.5202.5
c2705-C-2160169169
c2705-C-2200138.5138.5
c2705-C-2240112112
c2705-C-22809090
c2705-C-23207373
c2705-C-236059.559.5
c2705-C-240049.549.5
c2705-C-244041.541.5
c2705-C-248035.535.510
c2705-C-252030.530.5
c2705-C-256026.526.5
c2705-C-260023.523.523.523.523150.3534
c2705-P-208012.512.512.512.51350.0615
c2705-P-21201717
c2705-P-216023.523.5
c2705-P-220032.532.5
c2705-P-224045.545.5
c2705-P-228063.563.5
c2705-P-232086862
c2705-P-2360112112
c2705-P-2400141.5141.5
c2705-P-2440173.5173.5
c2705-P-2480207207
c2705-P-2520241.5241.5
c2705-P-2560277.5277.5
c2705-P-2600314314
相关资讯: