大连商品交易所08月14日玉米期权收盘行情

发布时间：2026年08月14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-1920				335	335			49
c2609-C-1960				295	295
c2609-C-2000				255	255
c2609-C-2040				215	215			1
c2609-C-2060				195	195
c2609-C-2080				175	175
c2609-C-2100				155	155
c2609-C-2120				135.5	135.5			13
c2609-C-2140				116	116
c2609-C-2160				96.5	96.5			151
c2609-C-2180	77	78	72.5	73	77	191	14.6	499
c2609-C-2200	56.5	57.5	53	56	58	392	22.1	821
c2609-C-2220	38.5	39.5	33	37	40	703	25.86	927
c2609-C-2240	18	21	14.5	16.5	22.5	4,706	81.99	2,846
c2609-C-2260	7	7.5	3.5	5	7	30,270	164.1	18,404
c2609-C-2280	3	3	1	1.5	0.5	13,488	22.58	19,339
c2609-C-2300	0.5	1	0.5	1	0.5	2,814	1.66	27,460
c2609-C-2320	0.5	0.5	0.5	0.5	0.5	458	0.23	20,522
c2609-C-2340	0.5	0.5	0.5	0.5	0.5	202	0.1	9,149
c2609-C-2360	0.5	0.5	0.5	0.5	0.5	4		16,455
c2609-C-2380	0.5	0.5	0.5	0.5	0.5	13	0.01	7,784
c2609-C-2400	0.5	0.5	0.5	0.5	0.5	41	0.02	33,047
c2609-C-2420				0.5	0.5			9,125
c2609-C-2440				0.5	0.5			5,418
c2609-C-2460				0.5	0.5			9,388
c2609-C-2480				0.5	0.5			6,906
c2609-C-2500	0.5	0.5	0.5	0.5	0.5	50	0.02	11,062
c2609-C-2520				0.5	0.5			18,438
c2609-C-2540				0.5	0.5			3,980
c2609-C-2560				0.5	0.5			3,833
c2609-C-2580	0.5	0.5	0.5	0.5	0.5	40	0.02	3,957
c2609-C-2600				0.5	0.5			6,613
c2609-C-2620				0.5	0.5			1,507
c2609-C-2640				0.5	0.5			1,964
c2609-C-2660				0.5	0.5			1,247
c2609-C-2680	0.5	0.5	0.5	0.5	0.5	19	0.01	20,714
c2609-C-2700				0.5	0.5			987
c2609-C-2720				0.5	0.5			1,286
c2609-C-2740				0.5	0.5			4,391
c2609-P-1920				0.5	0.5			2,492
c2609-P-1960				0.5	0.5			421
c2609-P-2000				0.5	0.5			480
c2609-P-2040				0.5	0.5			575
c2609-P-2060	0.5	0.5	0.5	0.5	0.5	15	0.01	95
c2609-P-2080	0.5	0.5	0.5	0.5	0.5	80	0.04	520
c2609-P-2100	0.5	0.5	0.5	0.5	0.5	80	0.04	202
c2609-P-2120				0.5	0.5			1,585
c2609-P-2140				1	1			660
c2609-P-2160	0.5	0.5	0.5	0.5	1.5	1		4,401
c2609-P-2180	0.5	0.5	0.5	0.5	2	1		2,606
c2609-P-2200	0.5	0.5	0.5	0.5	3	2,727	1.72	11,012
c2609-P-2220	0.5	0.5	0.5	0.5	5	1,506	0.98	8,767
c2609-P-2240	2.5	3	1.5	2	7.5	8,609	17.52	14,584
c2609-P-2260	9	11	7.5	9.5	12	8,860	82.47	15,285
c2609-P-2280	25	28	23.5	26.5	25	1,017	26.38	8,069
c2609-P-2300	45	48	42.5	45.5	48	432	19.74	9,054
c2609-P-2320	63.5	65.5	62	65	68.5	293	18.79	3,858
c2609-P-2340	84.5	87	82	85	89	118	9.9	2,206
c2609-P-2360				108.5	108.5			2,486
c2609-P-2380	119	119	119	119	128.5	5	0.6	1,497
c2609-P-2400				148	148			1,714
c2609-P-2420				168	168			1,948
c2609-P-2440	183.5	188	178	187.5	187.5	24	4.42	1,988
c2609-P-2460	178	338	178	206	207.5	9	2.06	756
c2609-P-2480				227	227			377
c2609-P-2500				247	247			426
c2609-P-2520				266.5	266.5			513
c2609-P-2540				286.5	286.5			10
c2609-P-2560				306.5	306.5			39
c2609-P-2580				326.5	326.5
c2609-P-2600				346	346
c2609-P-2620				366	366
c2609-P-2640				386	386
c2609-P-2660				406	406
c2609-P-2680				426	426			20
c2609-P-2700				446	446
c2609-P-2720				466	466
c2609-P-2740				486	486			1
c2611-C-2000				227	227			2
c2611-C-2020				207.5	207.5
c2611-C-2040				187.5	187.5			2
c2611-C-2060				168.5	168.5
c2611-C-2080				149	149
c2611-C-2100				130.5	130.5			40
c2611-C-2120				112	112			190
c2611-C-2140				94	94			269
c2611-C-2160	78	78	74	74.5	77.5	219	16.57	382
c2611-C-2180	62.5	63	58	58.5	61.5	267	15.89	524
c2611-C-2200	50	50	45	45	47.5	734	34.85	2,214
c2611-C-2220	37	38	33	34	35.5	1,460	51.2	6,343
c2611-C-2240	25.5	27.5	24	24.5	25	2,854	74.25	7,252
c2611-C-2260	22.5	22.5	15.5	17.5	17.5	1,189	21.64	4,945
c2611-C-2280	12.5	14	12	12.5	11.5	1,615	20.44	8,932
c2611-C-2300	10	10.5	8.5	9	8	5,278	48.76	15,087
c2611-C-2320	7	7	6.5	6.5	5.5	173	1.16	3,157
c2611-C-2340	5.5	5.5	5	5.5	4.5	530	2.82	4,486
c2611-C-2360	4.5	4.5	4	4	3.5	78	0.32	3,288
c2611-C-2380	3.5	4	3.5	3.5	3	143	0.5	1,286
c2611-C-2400	3	3.5	2.5	3.5	2.5	2,700	8.91	6,521
c2611-C-2420	2.5	3	2.5	3	2.5	22	0.06	5,424
c2611-C-2440	2.5	2.5	2.5	2.5	2.5	1,046	2.62	3,770
c2611-C-2460	2	2	2	2	2	2		3,715
c2611-C-2480	2	2	1.5	1.5	2	64	0.13	1,035
c2611-C-2500	2	2	2	2	2	104	0.21	1,916
c2611-C-2520	2	2	2	2	2	1		1,425
c2611-C-2560	1.5	1.5	1.5	1.5	1.5	21	0.03	791
c2611-C-2600	2	3	1	2	1.5	3,320	5.59	7,152
c2611-C-2640	1.5	1.5	1.5	1.5	1	8	0.01	929
c2611-C-2680	1.5	1.5	1.5	1.5	1	1		810
c2611-C-2720	1	1.5	1	1	1	12	0.01	3,606
c2611-P-2000	1	1	1	1	0.5	70	0.07	1,833
c2611-P-2020	1.5	1.5	1.5	1.5	0.5	1		72
c2611-P-2040				1	1			436
c2611-P-2060				1.5	1.5			424
c2611-P-2080	2	2.5	2	2.5	2.5	60	0.12	1,415
c2611-P-2100	3	3	2.5	2.5	3.5	288	0.86	1,535
c2611-P-2120	4.5	4.5	4	4	5	8	0.04	2,180
c2611-P-2140	6	6	5.5	6	7.5	113	0.64	4,282
c2611-P-2160	8.5	9.5	8.5	9	10.5	299	2.7	6,850
c2611-P-2180	12.5	13.5	12	13	15	1,672	22.21	11,234
c2611-P-2200	19	20.5	18.5	20	20.5	1,699	33.19	12,415
c2611-P-2220	25	29.5	25	29.5	28.5	1,566	44.43	12,889
c2611-P-2240	38	40	37.5	38	38	583	22.39	6,184
c2611-P-2260	50.5	53	49	51.5	50	365	18.98	2,077
c2611-P-2280	65	68	65	66	64.5	298	19.74	2,366
c2611-P-2300	81	84	80.5	82.5	81	175	14.44	589
c2611-P-2320	97	102.5	97	101	98.5	162	16.17	786
c2611-P-2340				117	117			425
c2611-P-2360				136.5	136.5			785
c2611-P-2380				156	156			230
c2611-P-2400				175.5	175.5			256
c2611-P-2420				195.5	195.5
c2611-P-2440				215	215			230
c2611-P-2460				235	235
c2611-P-2480				255	255			76
c2611-P-2500				274.5	274.5
c2611-P-2520				294.5	294.5			60
c2611-P-2560				334.5	334.5			70
c2611-P-2600				374	374			10
c2611-P-2640				414	414			10
c2611-P-2680				454	454			10
c2611-P-2720				493.5	493.5
c2611-MS-C-2000				227.5	227.5
c2611-MS-C-2020				207.5	207.5
c2611-MS-C-2040				187.5	187.5
c2611-MS-C-2060				167.5	167.5
c2611-MS-C-2080				147.5	147.5
c2611-MS-C-2100				128	128
c2611-MS-C-2120				108	108
c2611-MS-C-2140				88.5	88.5			219
c2611-MS-C-2160	71.5	71.5	68.5	68.5	69.5	70	4.92	219
c2611-MS-C-2180	57	57	51.5	51.5	51.5	190	10.14	388
c2611-MS-C-2200	40	41	36.5	36.5	36.5	111	4.33	536
c2611-MS-C-2220	26	27.5	24	24.5	25.5	150	3.85	658
c2611-MS-C-2240	17	17.5	15.5	15.5	17	400	6.53	1,063
c2611-MS-C-2260	11	11.5	10	10	11.5	481	5.09	1,270
c2611-MS-C-2280	7	7.5	6.5	7	7.5	348	2.33	2,867
c2611-MS-C-2300	4.5	4.5	3.5	4	5	101	0.41	1,694
c2611-MS-C-2320	2.5	3	2.5	2.5	3.5	55	0.14	1,411
c2611-MS-C-2340	2	2.5	2	2	2	371	0.75	2,514
c2611-MS-C-2360				1.5	1.5			1,425
c2611-MS-C-2380	1	1	1	1	1	208	0.21	2,101
c2611-MS-C-2400	1	1	1	1	0.5	66	0.06	793
c2611-MS-C-2420				0.5	0.5			670
c2611-MS-C-2440	0.5	0.5	0.5	0.5	0.5	21	0.01	1,048
c2611-MS-C-2460	0.5	0.5	0.5	0.5	0.5	83	0.04	749
c2611-MS-C-2480				0.5	0.5			170
c2611-MS-C-2500				0.5	0.5			304
c2611-MS-C-2520				0.5	0.5			121
c2611-MS-P-2000	1	1	1	1	0.5	1		66
c2611-MS-P-2020				0.5	0.5			80
c2611-MS-P-2040				0.5	0.5			60
c2611-MS-P-2060	0.5	0.5	0.5	0.5	1	20	0.01	290
c2611-MS-P-2080				1	1			309
c2611-MS-P-2100	1	1	1	1	1	511	0.51	538
c2611-MS-P-2120				1	1			529
c2611-MS-P-2140	2.5	2.5	2	2	1.5	88	0.22	1,319
c2611-MS-P-2160	3.5	3.5	3	3.5	2.5	263	0.92	989
c2611-MS-P-2180	6.5	6.5	6	6.5	4.5	1,518	9.47	1,740
c2611-MS-P-2200	11	12	10.5	11.5	10	784	8.75	5,276
c2611-MS-P-2220	19	19.5	17.5	18.5	18.5	1,812	33.78	4,886
c2611-MS-P-2240	30	31	29	30	30	197	5.87	1,065
c2611-MS-P-2260	42	45.5	42	44.5	44.5	206	9.02	1,234
c2611-MS-P-2280	57	61.5	57	61.5	60.5	102	6.07	1,987
c2611-MS-P-2300	74.5	79	74.5	79	78	245	18.9	230
c2611-MS-P-2320	92	97.5	92	97.5	96.5	192	18.33	374
c2611-MS-P-2340				115	115			357
c2611-MS-P-2360				134.5	134.5			639
c2611-MS-P-2380				154	154			503
c2611-MS-P-2400				173.5	173.5			120
c2611-MS-P-2420				193.5	193.5
c2611-MS-P-2440				213.5	213.5
c2611-MS-P-2460				233	233
c2611-MS-P-2480				253	253
c2611-MS-P-2500				273	273
c2611-MS-P-2520				293	293
c2701-C-2000				238	238			20
c2701-C-2020				218.5	218.5
c2701-C-2040				199	199
c2701-C-2060				180	180
c2701-C-2080				161.5	161.5			75
c2701-C-2100				143	143
c2701-C-2120				125.5	125.5			1,060
c2701-C-2140				108	108			353
c2701-C-2160	94	94	91	92.5	92	36	3.32	640
c2701-C-2180	77	77.5	77	77.5	77	44	3.4	154
c2701-C-2200	65.5	66.5	63.5	63.5	63	49	3.19	609
c2701-C-2220	52	53	51	51	51	125	6.5	402
c2701-C-2240	43	43.5	41	42	41	195	8.16	1,655
c2701-C-2260	34	34	33	33.5	32.5	45	1.51	1,363
c2701-C-2280	27	27.5	26	27	26	149	4.01	1,972
c2701-C-2300	21	22	20.5	21	21	255	5.41	2,665
c2701-C-2320	17.5	18.5	17	17.5	17.5	232	4.1	2,908
c2701-C-2340	14.5	15	14.5	15	15	265	3.87	715
c2701-C-2360	12	13.5	12	13	13	1,853	23.64	5,631
c2701-C-2380	15	15	10.5	11.5	11.5	1,369	15.96	970
c2701-C-2400	9.5	10.5	9.5	10.5	10.5	444	4.46	4,893
c2701-C-2420				9.5	9.5			201
c2701-C-2440				8.5	8.5			1,799
c2701-C-2460				7.5	7.5
c2701-C-2480	6.5	7.5	6.5	7	7	173	1.22	3,237
c2701-C-2520	6	7	6	7	6	1,164	7.64	3,068
c2701-C-2560				5	5			1,406
c2701-C-2600	4.5	5.5	4.5	5.5	4.5	341	1.83	16,622
c2701-C-2640				4	4			2,131
c2701-C-2680				3.5	3.5			420
c2701-C-2720	3	3.5	2.5	3	3	240	0.7	932
c2701-P-2000	2	2	2	2	1.5	67	0.12	821
c2701-P-2020				2	2			80
c2701-P-2040	2.5	3	2.5	3	3	45	0.12	457
c2701-P-2060				3.5	3.5			105
c2701-P-2080	5.5	5.5	5	5	5	238	1.23	979
c2701-P-2100	6.5	6.5	6.5	6.5	6.5	40	0.26	307
c2701-P-2120	8.5	8.5	8.5	8.5	8.5	150	1.28	1,550
c2701-P-2140	11.5	11.5	11.5	11.5	11.5	55	0.63	684
c2701-P-2160	15	15.5	15	15	15	316	4.77	5,787
c2701-P-2180	19.5	21	19.5	20	20	219	4.38	1,002
c2701-P-2200	26	28	26	27.5	26	682	18.38	4,370
c2701-P-2220	33.5	35.5	33.5	35.5	34	66	2.29	659
c2701-P-2240	43	45.5	43	44.5	44	122	5.47	2,351
c2701-P-2260	56	57.5	56	57	55.5	24	1.37	407
c2701-P-2280	68	71	68	70	69	23	1.62	948
c2701-P-2300	83	86	83	86	84	71	6.0	230
c2701-P-2320	99.5	101	99.5	100.5	100.5	33	3.31	516
c2701-P-2340				117.5	117.5			100
c2701-P-2360				135.5	135.5			406
c2701-P-2380				154	154
c2701-P-2400				172.5	172.5			679
c2701-P-2420				191.5	191.5
c2701-P-2440				211	211			1,217
c2701-P-2460				230	230
c2701-P-2480				249.5	249.5			628
c2701-P-2520				288	288
c2701-P-2560				327.5	327.5
c2701-P-2600				366.5	366.5			2
c2701-P-2640				406	406
c2701-P-2680				445.5	445.5
c2701-P-2720				485	485
c2701-MS-C-2000				237.5	237.5
c2701-MS-C-2020				217.5	217.5
c2701-MS-C-2040				198	198
c2701-MS-C-2060				178.5	178.5
c2701-MS-C-2080				159.5	159.5
c2701-MS-C-2100				140.5	140.5
c2701-MS-C-2120				122	122
c2701-MS-C-2140				103.5	103.5			173
c2701-MS-C-2160	90	90	85.5	86	86.5	79	6.85	233
c2701-MS-C-2180	72.5	72.5	70.5	71.5	70.5	30	2.14	68
c2701-MS-C-2200				55.5	55.5			97
c2701-MS-C-2220	45	45	43.5	43.5	43	94	4.15	159
c2701-MS-C-2240	34	34.5	28.5	34	32.5	214	7.04	404
c2701-MS-C-2260	21	25.5	20.5	25	24	85	2.0	486
c2701-MS-C-2280	19.5	19.5	15	18.5	18	163	2.98	1,354
c2701-MS-C-2300	14.5	14.5	11.5	14.5	14	104	1.4	780
c2701-MS-C-2320	11	11	11	11	10.5	97	1.07	311
c2701-MS-C-2340	9	9	8.5	9	8.5	143	1.26	245
c2701-MS-C-2360	7	7.5	7	7.5	7	512	3.75	312
c2701-MS-C-2380				5.5	5.5			169
c2701-MS-C-2400	5	5	5	5	4.5	318	1.59	294
c2701-MS-C-2420				4	4			350
c2701-MS-C-2440				3.5	3.5			20
c2701-MS-C-2460	3	3	3	3	3	10	0.03	10
c2701-MS-P-2000				0.5	0.5
c2701-MS-P-2020				1	1
c2701-MS-P-2040				1.5	1.5			20
c2701-MS-P-2060				2	2			103
c2701-MS-P-2080	3.5	3.5	3	3	2.5	132	0.41	118
c2701-MS-P-2100				3.5	3.5			214
c2701-MS-P-2120	5.5	5.5	5.5	5.5	5	14	0.07	152
c2701-MS-P-2140	7.5	7.5	7	7	7	91	0.65	299
c2701-MS-P-2160	8	8	8	8	9.5	10	0.08	342
c2701-MS-P-2180	14	14	11	13.5	13.5	196	2.65	609
c2701-MS-P-2200	19.5	20.5	15.5	19.5	18.5	157	3.01	262
c2701-MS-P-2220	27.5	28	22.5	27.5	26	120	3.14	641
c2701-MS-P-2240	36.5	37	31.5	37	35.5	103	3.61	455
c2701-MS-P-2260	48	49	43.5	49	47	88	4.19	489
c2701-MS-P-2280	61.5	61.5	61.5	61.5	61	10	0.62	155
c2701-MS-P-2300				76.5	76.5			67
c2701-MS-P-2320	94.5	94.5	94.5	94.5	93.5	6	0.57	79
c2701-MS-P-2340				111.5	111.5			40
c2701-MS-P-2360				129.5	129.5
c2701-MS-P-2380				148.5	148.5
c2701-MS-P-2400				167.5	167.5
c2701-MS-P-2420				186.5	186.5
c2701-MS-P-2440				206	206
c2701-MS-P-2460				225.5	225.5
c2703-C-2000				252.5	252.5
c2703-C-2040				214.5	214.5
c2703-C-2080				178	178
c2703-C-2120				143	143
c2703-C-2160				110	110
c2703-C-2200				81	81
c2703-C-2240				57.5	57.5			2
c2703-C-2280				40.5	40.5			6
c2703-C-2320				30	30			46
c2703-C-2360				24	24			12
c2703-C-2400				20.5	20.5			55
c2703-C-2440				18.5	18.5			28
c2703-C-2480				16.5	16.5
c2703-C-2520				15	15			84
c2703-C-2560				13.5	13.5			65
c2703-C-2600	8.5	8.5	8.5	8.5	12.5	1	0.01	196
c2703-C-2640				11.5	11.5			41
c2703-C-2680				10.5	10.5			20
c2703-C-2720				10	10			102
c2703-P-2000				4.5	4.5
c2703-P-2040				6.5	6.5			71
c2703-P-2080				10	10
c2703-P-2120				14.5	14.5			52
c2703-P-2160	17	17	17	17	21.5	1	0.02	108
c2703-P-2200				32.5	32.5			25
c2703-P-2240				48.5	48.5			6
c2703-P-2280				71.5	71.5			6
c2703-P-2320				101	101
c2703-P-2360				134.5	134.5
c2703-P-2400				171	171			1
c2703-P-2440				208	208
c2703-P-2480				246	246
c2703-P-2520				284.5	284.5
c2703-P-2560				323	323
c2703-P-2600				362	362
c2703-P-2640				400.5	400.5			3
c2703-P-2680				439.5	439.5
c2703-P-2720				478.5	478.5
c2705-C-2040				252.5	252.5
c2705-C-2080				216	216			3
c2705-C-2120				180	180
c2705-C-2160				146	146
c2705-C-2200				114.5	114.5			1
c2705-C-2240				86.5	86.5
c2705-C-2280				64	64			1
c2705-C-2320				47.5	47.5			28
c2705-C-2360				37.5	37.5			15
c2705-C-2400				31.5	31.5			35
c2705-C-2440				28	28
c2705-C-2480				25.5	25.5			20
c2705-C-2520				24	24
c2705-C-2560				22.5	22.5			8
c2705-C-2600	15	15	15	15	21	3	0.04	220
c2705-P-2040				8.5	8.5
c2705-P-2080				11	11			60
c2705-P-2120				15.5	15.5			10
c2705-P-2160				21	21			151
c2705-P-2200				29	29			1
c2705-P-2240				41	41
c2705-P-2280				58	58			575
c2705-P-2320				81.5	81.5			552
c2705-P-2360				111	111
c2705-P-2400				144.5	144.5
c2705-P-2440				181	181
c2705-P-2480				218	218
c2705-P-2520				256	256
c2705-P-2560				294.5	294.5
c2705-P-2600				333	333
c2707-C-2040				266.5	266.5
c2707-C-2080				230	230
c2707-C-2120				194.5	194.5
c2707-C-2160				160.5	160.5
c2707-C-2200				129	129
c2707-C-2240				100	100
c2707-C-2280				76.5	76.5
c2707-C-2320				58.5	58.5
c2707-C-2360				46.5	46.5
c2707-C-2400				40	40
c2707-C-2440				36	36
c2707-C-2480				33.5	33.5			20
c2707-C-2520				32	32			16
c2707-C-2560				30.5	30.5			28
c2707-P-2040				11.5	11.5
c2707-P-2080				14.5	14.5			51
c2707-P-2120				19	19			10
c2707-P-2160				24.5	24.5
c2707-P-2200				32.5	32.5
c2707-P-2240				44	44			1
c2707-P-2280				59.5	59.5
c2707-P-2320				81	81
c2707-P-2360				109	109
c2707-P-2400				142	142
c2707-P-2440				177.5	177.5
c2707-P-2480				215	215
c2707-P-2520				253	253
c2707-P-2560				291	291

相关资讯: