郑州商品交易所12月12日丙烯期权收盘行情
发布时间：2025年12月12日 00:00
| 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 |
|---|
| PL2602 | | | | | 538.0 | | | |
| PL2602 | 412.0 | 412.0 | 412.0 | 412.0 | 439.5 | 1 | 0.82 | 1 |
| PL2602 | 339.0 | 339.0 | 339.0 | 339.0 | 344.5 | 1 | 0.68 | 84 |
| PL2602 | 287.0 | 287.0 | 280.5 | 281.0 | 254.0 | 22 | 12.31 | 157 |
| PL2602 | 199.5 | 199.5 | 156.5 | 156.5 | 172.0 | 40 | 14.72 | 179 |
| PL2602 | 138.0 | 138.0 | 99.5 | 106.5 | 103.5 | 160 | 35.66 | 174 |
| PL2602 | 73.5 | 79.5 | 58.0 | 64.0 | 61.5 | 142 | 18.93 | 318 |
| PL2602 | 48.0 | 48.0 | 34.0 | 34.5 | 36.5 | 56 | 4.23 | 336 |
| PL2602 | 35.0 | 35.5 | 18.5 | 18.5 | 21.5 | 193 | 9.29 | 311 |
| PL2602 | 20.0 | 20.0 | 9.0 | 10.5 | 12.5 | 354 | 10.3 | 306 |
| PL2602 | 11.5 | 11.5 | 5.0 | 5.0 | 7.5 | 292 | 5.33 | 326 |
| PL2602 | 6.0 | 6.0 | 3.0 | 3.0 | 4.0 | 176 | 1.61 | 250 |
| PL2602 | 3.5 | 3.5 | 1.5 | 1.5 | 2.5 | 308 | 1.49 | 268 |
| PL2602 | 2.0 | 2.0 | 1.0 | 1.0 | 1.5 | 173 | 0.52 | 319 |
| PL2602 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 184 | 0.37 | 460 |
| PL2602 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 30 | 0.03 | 256 |
| PL2602 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 44 | 0.04 | 552 |
| PL2602 | | | | | 0.5 | 1 | | 354 |
| PL2602 | | | | | 0.5 | 9 | 0.01 | 358 |
| PL2602 | | | | | 0.5 | | | 266 |
| PL2602 | | | | | 0.5 | | | 148 |
| PL2602 | | | | | 0.5 | 2 | | 164 |
| PL2602 | | | | | 0.5 | | | 180 |
| PL2602 | | | | | 0.5 | | | 298 |
| PL2602 | 1.0 | 2.5 | 1.0 | 2.5 | 1.5 | 1,138 | 3.84 | 657 |
| PL2602 | 1.5 | 4.0 | 1.5 | 4.0 | 3.5 | 287 | 1.46 | 297 |
| PL2602 | 4.5 | 10.5 | 4.5 | 9.0 | 8.0 | 356 | 5.38 | 295 |
| PL2602 | 12.0 | 24.5 | 12.0 | 21.5 | 17.5 | 601 | 22.15 | 256 |
| PL2602 | 28.0 | 50.5 | 26.5 | 46.5 | 35.5 | 789 | 58.75 | 369 |
| PL2602 | 62.0 | 94.0 | 62.0 | 86.5 | 67.0 | 428 | 65.5 | 253 |
| PL2602 | 118.5 | 154.0 | 118.0 | 150.0 | 124.5 | 88 | 23.68 | 297 |
| PL2602 | 184.0 | 218.5 | 181.5 | 207.5 | 199.5 | 25 | 9.69 | 322 |
| PL2602 | 258.5 | 262.0 | 258.5 | 262.0 | 284.0 | 16 | 8.55 | 316 |
| PL2602 | 344.5 | 399.5 | 344.5 | 379.0 | 375.0 | 82 | 59.87 | 291 |
| PL2602 | 488.0 | 488.0 | 475.0 | 475.0 | 469.5 | 3 | 2.87 | 246 |
| PL2602 | 484.0 | 532.0 | 484.0 | 532.0 | 566.5 | 3 | 3.17 | 106 |
| PL2602 | 603.0 | 635.0 | 603.0 | 635.0 | 664.5 | 5 | 6.46 | 63 |
| PL2602 | | | | | 763.5 | | | 36 |
| PL2602 | | | | | 863.0 | | | 9 |
| PL2602 | | | | | 963.0 | | | 9 |
| PL2602 | | | | | 1,063.0 | | | |
| PL2602 | | | | | 1,163.0 | | | |
| PL2602 | | | | | 1,263.0 | | | 1 |
| PL2602 | | | | | 1,363.0 | | | 1 |
| PL2602 | | | | | 1,463.0 | | | 1 |
| PL2602 | | | | | 1,563.0 | | | |
| PL2602 | | | | | 1,663.0 | | | |
| PL2602 | | | | | 1,763.0 | | | |
| PL2603 | | | | | 503.5 | | | |
| PL2603 | | | | | 412.0 | | | 37 |
| PL2603 | 378.0 | 378.0 | 336.5 | 352.0 | 327.0 | 28 | 18.93 | 164 |
| PL2603 | 247.0 | 263.5 | 247.0 | 263.0 | 250.0 | 21 | 11.02 | 204 |
| PL2603 | 196.0 | 202.5 | 185.5 | 185.5 | 184.0 | 32 | 12.39 | 110 |
| PL2603 | 144.0 | 144.0 | 119.5 | 119.5 | 129.5 | 33 | 8.76 | 95 |
| PL2603 | 103.0 | 103.0 | 79.0 | 82.5 | 91.5 | 125 | 20.67 | 128 |
| PL2603 | 80.5 | 80.5 | 51.5 | 51.5 | 62.5 | 195 | 22.52 | 307 |
| PL2603 | 52.0 | 52.0 | 32.5 | 32.5 | 42.0 | 208 | 15.45 | 186 |
| PL2603 | 30.0 | 30.0 | 21.5 | 21.5 | 28.0 | 166 | 7.99 | 231 |
| PL2603 | 23.0 | 23.0 | 13.5 | 13.5 | 18.5 | 132 | 4.35 | 279 |
| PL2603 | 12.0 | 13.5 | 8.5 | 8.5 | 12.0 | 138 | 2.91 | 230 |
| PL2603 | 8.5 | 9.5 | 5.5 | 5.5 | 7.5 | 201 | 3.0 | 290 |
| PL2603 | 6.0 | 6.0 | 3.0 | 3.0 | 5.0 | 251 | 2.32 | 233 |
| PL2603 | 3.5 | 4.0 | 2.5 | 2.5 | 3.0 | 208 | 1.32 | 232 |
| PL2603 | 7.0 | 11.5 | 7.0 | 11.5 | 8.0 | 115 | 1.92 | 224 |
| PL2603 | 14.0 | 20.5 | 14.0 | 20.5 | 16.5 | 57 | 1.97 | 174 |
| PL2603 | 23.5 | 35.0 | 23.0 | 35.0 | 31.0 | 61 | 3.69 | 170 |
| PL2603 | 65.0 | 65.0 | 60.0 | 60.5 | 53.5 | 123 | 14.96 | 175 |
| PL2603 | 72.0 | 100.5 | 72.0 | 95.5 | 87.5 | 265 | 44.96 | 287 |
| PL2603 | 113.5 | 149.5 | 113.5 | 140.0 | 132.5 | 154 | 41.58 | 318 |
| PL2603 | 156.0 | 210.0 | 156.0 | 205.5 | 194.0 | 98 | 37.66 | 198 |
| PL2603 | 222.0 | 261.0 | 222.0 | 261.0 | 264.5 | 21 | 10.66 | 154 |
| PL2603 | 319.5 | 319.5 | 319.5 | 319.5 | 344.0 | 1 | 0.64 | 99 |
| PL2603 | 412.5 | 412.5 | 412.5 | 412.5 | 429.5 | 1 | 0.83 | 76 |
| PL2603 | | | | | 520.0 | | | 90 |
| PL2603 | 536.0 | 574.0 | 536.0 | 574.0 | 613.5 | 2 | 2.22 | 113 |
| PL2603 | | | | | 709.0 | | | |
| PL2603 | | | | | 806.0 | | | |
| PL2603 | | | | | 904.5 | | | |
打印