郑州商品交易所12月12日对二甲苯期权收盘行情
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 |
|---|
| PX2602 | | | | | 1,076.0 | | | 8 |
| PX2602 | | | | | 976.0 | | | |
| PX2602 | | | | | 876.0 | | | |
| PX2602 | | | | | 776.5 | | | |
| PX2602 | | | | | 677.0 | | | |
| PX2602 | | | | | 578.0 | | | 10 |
| PX2602 | | | | | 480.0 | | | |
| PX2602 | | | | | 383.5 | | | 20 |
| PX2602 | | | | | 290.5 | | | |
| PX2602 | | | | | 204.0 | | | 26 |
| PX2602 | 162.0 | 162.0 | 119.5 | 120.0 | 130.5 | 27 | 1.75 | 124 |
| PX2602 | 90.0 | 95.0 | 5.5 | 72.5 | 76.5 | 201 | 5.86 | 155 |
| PX2602 | 49.0 | 54.0 | 36.0 | 38.5 | 42.0 | 1,207 | 24.74 | 945 |
| PX2602 | 25.0 | 31.0 | 17.5 | 22.0 | 23.5 | 785 | 9.5 | 638 |
| PX2602 | 68.5 | 68.5 | 8.0 | 13.5 | 13.5 | 450 | 3.03 | 488 |
| PX2602 | 9.5 | 10.5 | 5.5 | 8.5 | 8.0 | 391 | 1.47 | 477 |
| PX2602 | 6.0 | 7.0 | 3.0 | 4.0 | 5.0 | 221 | 0.46 | 535 |
| PX2602 | 3.0 | 4.0 | 2.0 | 2.5 | 3.0 | 626 | 0.76 | 517 |
| PX2602 | 3.0 | 4.0 | 1.0 | 4.0 | 2.0 | 1,211 | 1.17 | 2,008 |
| PX2602 | 2.0 | 2.5 | 0.5 | 2.5 | 1.5 | 162 | 0.13 | 406 |
| PX2602 | | | | | 0.5 | | | 148 |
| PX2602 | | | | | 0.5 | | | 149 |
| PX2602 | | | | | 0.5 | | | 73 |
| PX2602 | | | | | 1.0 | | | 490 |
| PX2602 | 1.0 | 2.0 | 1.0 | 1.5 | 1.5 | 251 | 0.16 | 452 |
| PX2602 | 1.5 | 3.5 | 1.5 | 2.5 | 2.5 | 99 | 0.12 | 493 |
| PX2602 | 3.0 | 6.5 | 2.5 | 4.0 | 4.5 | 1,735 | 4.31 | 936 |
| PX2602 | 6.0 | 12.0 | 4.5 | 8.5 | 8.0 | 1,197 | 4.9 | 552 |
| PX2602 | 10.5 | 21.5 | 9.0 | 15.5 | 14.5 | 1,399 | 10.48 | 805 |
| PX2602 | 20.5 | 39.0 | 18.0 | 28.0 | 28.5 | 1,257 | 18.89 | 1,279 |
| PX2602 | 40.5 | 75.5 | 40.5 | 52.0 | 55.0 | 589 | 18.3 | 309 |
| PX2602 | | | | | 100.5 | | | 120 |
| PX2602 | 140.0 | 161.0 | 140.0 | 161.0 | 166.0 | 3 | 0.22 | 47 |
| PX2602 | | | | | 247.0 | | | 15 |
| PX2602 | | | | | 337.0 | | | 3 |
| PX2602 | | | | | 431.5 | | | |
| PX2602 | | | | | 528.5 | | | |
| PX2602 | | | | | 626.5 | | | |
| PX2602 | | | | | 725.5 | | | |
| PX2602 | | | | | 825.0 | | | |
| PX2603 | | | | | 1,064.5 | | | 2 |
| PX2603 | | | | | 965.0 | | | 1 |
| PX2603 | | | | | 866.5 | | | 7 |
| PX2603 | | | | | 768.5 | | | |
| PX2603 | | | | | 672.0 | | | |
| PX2603 | | | | | 577.5 | | | |
| PX2603 | | | | | 486.5 | | | 6 |
| PX2603 | 427.0 | 427.0 | 427.0 | 427.0 | 400.0 | 3 | 0.64 | 75 |
| PX2603 | 324.0 | 345.5 | 318.5 | 318.5 | 320.5 | 21 | 3.47 | 141 |
| PX2603 | 275.5 | 275.5 | 227.0 | 250.0 | 249.5 | 42 | 5.26 | 154 |
| PX2603 | 219.0 | 219.0 | 180.5 | 192.0 | 190.0 | 181 | 17.5 | 145 |
| PX2603 | 165.5 | 165.5 | 127.0 | 147.0 | 142.0 | 1,036 | 74.08 | 424 |
| PX2603 | 124.0 | 125.0 | 96.0 | 108.0 | 104.5 | 452 | 24.27 | 340 |
| PX2603 | 91.0 | 91.0 | 71.5 | 79.0 | 76.5 | 490 | 19.68 | 386 |
| PX2603 | 64.0 | 68.5 | 52.0 | 59.0 | 56.5 | 1,019 | 29.76 | 487 |
| PX2603 | 47.0 | 50.0 | 38.5 | 44.0 | 42.0 | 245 | 5.31 | 567 |
| PX2603 | 35.5 | 38.0 | 29.0 | 31.0 | 31.5 | 382 | 6.15 | 169 |
| PX2603 | 27.5 | 29.0 | 22.0 | 24.0 | 24.0 | 343 | 4.12 | 262 |
| PX2603 | 21.0 | 22.0 | 16.5 | 17.5 | 18.5 | 250 | 2.33 | 296 |
| PX2603 | 16.0 | 17.0 | 12.0 | 13.0 | 14.5 | 558 | 3.88 | 322 |
| PX2603 | | | | | 1.5 | | | 102 |
| PX2603 | 1.5 | 3.0 | 1.5 | 3.0 | 2.5 | 569 | 0.68 | 866 |
| PX2603 | 2.0 | 4.5 | 2.0 | 3.5 | 3.5 | 847 | 1.47 | 607 |
| PX2603 | 3.5 | 6.5 | 3.5 | 5.5 | 6.0 | 851 | 2.29 | 720 |
| PX2603 | 7.5 | 10.0 | 7.0 | 8.5 | 9.5 | 276 | 1.16 | 596 |
| PX2603 | 9.5 | 16.5 | 9.0 | 12.5 | 15.0 | 1,175 | 7.46 | 240 |
| PX2603 | 16.0 | 27.0 | 15.5 | 21.0 | 23.5 | 828 | 8.8 | 650 |
| PX2603 | 27.0 | 43.5 | 26.0 | 35.0 | 37.0 | 792 | 13.88 | 446 |
| PX2603 | 44.5 | 68.0 | 43.0 | 56.5 | 57.5 | 574 | 15.62 | 613 |
| PX2603 | 70.5 | 104.0 | 68.5 | 89.5 | 86.0 | 715 | 31.09 | 835 |
| PX2603 | 111.0 | 147.5 | 110.5 | 127.0 | 126.0 | 353 | 22.27 | 262 |
| PX2603 | 153.0 | 203.0 | 153.0 | 187.0 | 177.5 | 287 | 25.82 | 314 |
| PX2603 | 216.5 | 257.5 | 216.5 | 242.5 | 240.0 | 70 | 8.22 | 201 |
| PX2603 | 287.0 | 335.0 | 280.0 | 294.0 | 312.0 | 69 | 10.7 | 74 |
| PX2603 | 363.5 | 385.5 | 362.5 | 385.5 | 391.5 | 23 | 4.43 | 68 |
| PX2603 | | | | | 477.0 | | | 49 |
| PX2603 | | | | | 566.5 | | | 60 |
| PX2603 | | | | | 658.5 | | | |
| PX2603 | | | | | 752.5 | | | |
| PX2603 | | | | | 848.5 | | | |
| PX2604 | | | | | 772.5 | | | |
| PX2604 | | | | | 681.0 | | | |
| PX2604 | | | | | 592.5 | | | |
| PX2604 | | | | | 508.0 | | | |
| PX2604 | | | | | 429.0 | | | |
| PX2604 | | | | | 357.0 | | | |
| PX2604 | | | | | 292.0 | | | |
| PX2604 | | | | | 235.5 | | | 1 |
| PX2604 | | | | | 187.5 | | | |
| PX2604 | | | | | 148.0 | | | 47 |
| PX2604 | | | | | 115.5 | | | 3 |
| PX2604 | | | | | 90.0 | | | 26 |
| PX2604 | | | | | 70.5 | | | 6 |
| PX2604 | | | | | 55.5 | | | 28 |
| PX2604 | | | | | 44.0 | | | 52 |
| PX2604 | | | | | 34.0 | | | 43 |
| PX2604 | | | | | 27.5 | | | |
| PX2604 | | | | | 17.0 | | | 3 |
| PX2604 | | | | | 25.0 | | | 44 |
| PX2604 | | | | | 36.5 | | | 12 |
| PX2604 | | | | | 52.0 | | | 18 |
| PX2604 | | | | | 72.5 | | | 48 |
| PX2604 | | | | | 100.0 | | | 44 |
| PX2604 | | | | | 135.0 | | | 36 |
| PX2604 | | | | | 178.0 | | | 37 |
| PX2604 | | | | | 229.5 | | | 12 |
| PX2604 | | | | | 289.5 | | | 3 |
| PX2604 | | | | | 356.5 | | | |
| PX2604 | | | | | 430.5 | | | |
| PX2604 | | | | | 510.5 | | | |
| PX2604 | | | | | 595.5 | | | |
| PX2604 | | | | | 683.0 | | | |
| PX2604 | | | | | 773.5 | | | |
| PX2604 | | | | | 866.5 | | | |
| PX2605 | | | | | 687.0 | | | |
| PX2605 | | | | | 603.0 | | | |
| PX2605 | | | | | 523.5 | | | |
| PX2605 | | | | | 448.5 | | | |
| PX2605 | | | | | 379.0 | | | |
| PX2605 | | | | | 317.5 | | | |
| PX2605 | | | | | 263.0 | | | 8 |
| PX2605 | | | | | 216.0 | | | 56 |
| PX2605 | | | | | 175.5 | | | 110 |
| PX2605 | 111.0 | 111.0 | 111.0 | 111.0 | 141.5 | 4 | 0.25 | 53 |
| PX2605 | | | | | 115.5 | | | 50 |
| PX2605 | | | | | 94.0 | | | 21 |
| PX2605 | | | | | 76.0 | | | 20 |
| PX2605 | 59.0 | 59.0 | 59.0 | 59.0 | 62.5 | 6 | 0.18 | 66 |
| PX2605 | | | | | 51.5 | | | 72 |
| PX2605 | | | | | 42.5 | | | 27 |
| PX2605 | | | | | 50.0 | | | 29 |
| PX2605 | | | | | 66.0 | | | 18 |
| PX2605 | | | | | 86.0 | | | 18 |
| PX2605 | | | | | 110.5 | | | 12 |
| PX2605 | | | | | 140.5 | | | 65 |
| PX2605 | | | | | 178.0 | | | 23 |
| PX2605 | | | | | 223.0 | | | 84 |
| PX2605 | 265.5 | 265.5 | 265.5 | 265.5 | 275.5 | 3 | 0.4 | 43 |
| PX2605 | 315.0 | 315.0 | 314.0 | 314.0 | 334.5 | 2 | 0.31 | 8 |
| PX2605 | | | | | 400.0 | | | 8 |
| PX2605 | | | | | 473.0 | | | |
| PX2605 | | | | | 551.0 | | | |
| PX2605 | | | | | 633.0 | | | |
| PX2605 | | | | | 718.5 | | | |
| PX2605 | | | | | 807.5 | | | |
| PX2605 | | | | | 898.0 | | | |
打印