大连商品交易所06月18日玉米淀粉期权收盘行情
发布时间：2026年06月18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 |
|---|
| cs2609-C-2300 | | | | 399 | 399 | | | |
| cs2609-C-2400 | | | | 299.5 | 299.5 | | | |
| cs2609-C-2450 | | | | 250 | 250 | | | |
| cs2609-C-2500 | 206 | 209 | 195.5 | 201.5 | 201 | 158 | 31.65 | 486 |
| cs2609-C-2550 | 160 | 160 | 147.5 | 153 | 152.5 | 108 | 16.35 | 390 |
| cs2609-C-2600 | 112 | 114 | 100 | 106 | 105.5 | 396 | 41.92 | 311 |
| cs2609-C-2650 | 72 | 73 | 62 | 65.5 | 64 | 390 | 25.65 | 529 |
| cs2609-C-2700 | 43 | 44.5 | 33.5 | 36.5 | 35 | 2,513 | 92.96 | 1,944 |
| cs2609-C-2750 | 25 | 26 | 18.5 | 19.5 | 20 | 2,926 | 62.76 | 2,759 |
| cs2609-C-2800 | 16 | 16 | 11.5 | 12 | 12.5 | 1,885 | 24.64 | 1,229 |
| cs2609-C-2850 | 9.5 | 10 | 7 | 7.5 | 8 | 671 | 5.13 | 1,016 |
| cs2609-C-2900 | 6 | 6.5 | 4.5 | 5 | 5.5 | 274 | 1.41 | 2,331 |
| cs2609-C-2950 | 4 | 4 | 3.5 | 3.5 | 4 | 603 | 2.14 | 389 |
| cs2609-C-3000 | 3 | 3 | 2.5 | 2.5 | 2.5 | 379 | 0.95 | 737 |
| cs2609-C-3050 | 2.5 | 2.5 | 1.5 | 1.5 | 2 | 135 | 0.28 | 311 |
| cs2609-C-3100 | 2 | 2 | 1.5 | 1.5 | 1.5 | 126 | 0.19 | 271 |
| cs2609-C-3150 | 1.5 | 1.5 | 1.5 | 1.5 | 1 | 39 | 0.06 | 864 |
| cs2609-P-2300 | 0.5 | 1 | 0.5 | 1 | 0.5 | 66 | 0.04 | 489 |
| cs2609-P-2400 | 1.5 | 1.5 | 1.5 | 1.5 | 1 | 10 | 0.02 | 682 |
| cs2609-P-2450 | 1.5 | 2 | 1.5 | 2 | 1.5 | 84 | 0.13 | 478 |
| cs2609-P-2500 | 2.5 | 3 | 2 | 2.5 | 2.5 | 505 | 1.2 | 737 |
| cs2609-P-2550 | 4 | 4 | 3 | 3.5 | 4 | 670 | 2.35 | 859 |
| cs2609-P-2600 | 8 | 8 | 6.5 | 8 | 7 | 1,996 | 14.02 | 2,031 |
| cs2609-P-2650 | 18 | 18 | 15 | 15.5 | 15 | 5,414 | 89.14 | 5,248 |
| cs2609-P-2700 | 39.5 | 41.5 | 36 | 36.5 | 36 | 1,039 | 40.29 | 1,755 |
| cs2609-P-2750 | 72.5 | 75 | 68 | 69.5 | 71 | 319 | 22.84 | 508 |
| cs2609-P-2800 | 113 | 117.5 | 110 | 112 | 113.5 | 158 | 17.94 | 335 |
| cs2609-P-2850 | 157.5 | 163.5 | 154.5 | 159.5 | 159 | 238 | 37.86 | 421 |
| cs2609-P-2900 | 204.5 | 210.5 | 199 | 204.5 | 206.5 | 291 | 59.99 | 489 |
| cs2609-P-2950 | | | | 254.5 | 254.5 | | | 480 |
| cs2609-P-3000 | | | | 303.5 | 303.5 | | | 91 |
| cs2609-P-3050 | | | | 352.5 | 352.5 | | | 65 |
| cs2609-P-3100 | | | | 402 | 402 | | | |
| cs2609-P-3150 | | | | 452 | 452 | | | |
| cs2611-C-2300 | | | | 348.5 | 348.5 | | | |
| cs2611-C-2400 | | | | 252 | 252 | | | |
| cs2611-C-2450 | 211.5 | 211.5 | 201 | 202.5 | 205 | 112 | 22.9 | 52 |
| cs2611-C-2500 | 157 | 158.5 | 157 | 158 | 160.5 | 70 | 11.11 | 20 |
| cs2611-C-2550 | 126 | 126 | 116.5 | 117.5 | 119 | 51 | 6.0 | 36 |
| cs2611-C-2600 | 90.5 | 90.5 | 83 | 83 | 84.5 | 31 | 2.58 | 31 |
| cs2611-C-2650 | 62 | 62 | 56 | 56.5 | 58 | 24 | 1.36 | 22 |
| cs2611-C-2700 | 38 | 38.5 | 37.5 | 38.5 | 40 | 45 | 1.74 | 13 |
| cs2611-C-2750 | 26 | 26 | 26 | 26 | 28 | 10 | 0.26 | 10 |
| cs2611-C-2800 | 20.5 | 21 | 18 | 18 | 20 | 138 | 2.78 | 91 |
| cs2611-C-2850 | 15 | 15 | 13.5 | 13.5 | 14.5 | 100 | 1.41 | 82 |
| cs2611-C-2900 | 11 | 11 | 10 | 10 | 10.5 | 49 | 0.52 | 39 |
| cs2611-C-3000 | 6.5 | 6.5 | 6.5 | 6.5 | 6 | 30 | 0.2 | 36 |
| cs2611-C-3100 | | | | 3.5 | 3.5 | | | 26 |
| cs2611-P-2300 | 3 | 3 | 3 | 3 | 2.5 | 134 | 0.4 | 99 |
| cs2611-P-2400 | | | | 6 | 6 | | | 28 |
| cs2611-P-2450 | 9.5 | 9.5 | 9.5 | 9.5 | 9 | 116 | 1.09 | 55 |
| cs2611-P-2500 | 15 | 16 | 14.5 | 14.5 | 14 | 134 | 1.99 | 51 |
| cs2611-P-2550 | 24 | 26 | 22.5 | 22.5 | 22.5 | 126 | 3.08 | 36 |
| cs2611-P-2600 | 38.5 | 41 | 38.5 | 38.5 | 37.5 | 80 | 3.14 | 42 |
| cs2611-P-2650 | 60 | 64 | 59 | 59 | 61 | 44 | 2.71 | 32 |
| cs2611-P-2700 | 94 | 94 | 89.5 | 89.5 | 92.5 | 80 | 7.38 | 20 |
| cs2611-P-2750 | 127.5 | 134.5 | 127.5 | 130.5 | 130.5 | 34 | 4.44 | 21 |
| cs2611-P-2800 | 174.5 | 175 | 172.5 | 173.5 | 172 | 50 | 8.68 | 41 |
| cs2611-P-2850 | 221.5 | 221.5 | 212 | 212 | 216.5 | 114 | 24.81 | 60 |
| cs2611-P-2900 | | | | 262.5 | 262.5 | | | |
| cs2611-P-3000 | | | | 358 | 358 | | | |
| cs2611-P-3100 | | | | 455.5 | 455.5 | | | |
| cs2701-C-2300 | | | | 364 | 364 | | | |
| cs2701-C-2400 | | | | 268.5 | 268.5 | | | |
| cs2701-C-2500 | | | | 178.5 | 178.5 | | | 1 |
| cs2701-C-2600 | | | | 102.5 | 102.5 | | | 1 |
| cs2701-C-2700 | 10.5 | 10.5 | 10.5 | 10.5 | 55.5 | 2 | 0.07 | 18 |
| cs2701-C-2800 | | | | 32 | 32 | | | 8 |
| cs2701-C-2900 | | | | 20 | 20 | | | 7 |
| cs2701-C-3000 | | | | 13.5 | 13.5 | | | 30 |
| cs2701-C-3100 | | | | 9 | 9 | | | |
| cs2701-P-2300 | | | | 6.5 | 6.5 | | | 45 |
| cs2701-P-2400 | 9.5 | 9.5 | 8.5 | 9 | 11 | 3 | 0.03 | 20 |
| cs2701-P-2500 | | | | 20.5 | 20.5 | | | 37 |
| cs2701-P-2600 | | | | 44 | 44 | | | 6 |
| cs2701-P-2700 | | | | 96 | 96 | | | 6 |
| cs2701-P-2800 | | | | 172.5 | 172.5 | | | |
| cs2701-P-2900 | | | | 260 | 260 | | | |
| cs2701-P-3000 | | | | 352.5 | 352.5 | | | |
| cs2701-P-3100 | | | | 448 | 448 | | | |
| cs2703-C-2400 | | | | 268.5 | 268.5 | | | |
| cs2703-C-2500 | | | | 181 | 181 | | | |
| cs2703-C-2600 | | | | 109.5 | 109.5 | | | |
| cs2703-C-2700 | | | | 65.5 | 65.5 | | | 2 |
| cs2703-C-2800 | | | | 43 | 43 | | | 21 |
| cs2703-C-2900 | | | | 30.5 | 30.5 | | | 53 |
| cs2703-C-3000 | | | | 22.5 | 22.5 | | | 59 |
| cs2703-C-3100 | | | | 17 | 17 | | | 8 |
| cs2703-P-2400 | 14 | 14 | 14 | 14 | 19.5 | 1 | 0.01 | 32 |
| cs2703-P-2500 | | | | 31.5 | 31.5 | | | 41 |
| cs2703-P-2600 | | | | 58.5 | 58.5 | | | 27 |
| cs2703-P-2700 | | | | 114 | 114 | | | 2 |
| cs2703-P-2800 | | | | 191 | 191 | | | |
| cs2703-P-2900 | | | | 277.5 | 277.5 | | | |
| cs2703-P-3000 | | | | 369 | 369 | | | |
| cs2703-P-3100 | | | | 463 | 463 | | | |
| cs2705-C-2400 | | | | 303 | 303 | | | |
| cs2705-C-2500 | | | | 214.5 | 214.5 | | | |
| cs2705-C-2600 | | | | 137.5 | 137.5 | | | |
| cs2705-C-2700 | | | | 86 | 86 | | | |
| cs2705-C-2800 | | | | 58.5 | 58.5 | | | |
| cs2705-C-2900 | | | | 43 | 43 | | | |
| cs2705-C-3000 | | | | 33 | 33 | | | |
| cs2705-P-2400 | 16.5 | 16.5 | 16.5 | 16.5 | 23.5 | 1 | 0.02 | 2 |
| cs2705-P-2500 | | | | 34 | 34 | | | 1 |
| cs2705-P-2600 | | | | 56 | 56 | | | |
| cs2705-P-2700 | | | | 103.5 | 103.5 | | | |
| cs2705-P-2800 | | | | 175.5 | 175.5 | | | |
| cs2705-P-2900 | | | | 259 | 259 | | | |
| cs2705-P-3000 | | | | 348.5 | 348.5 | | | |
打印