郑州商品交易所12月26日对二甲苯期权收盘行情
发布时间：2025年12月26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 | | | | | 1,764.0 | | | 8 |
| PX2602 | | | | | 1,664.0 | | | |
| PX2602 | | | | | 1,564.0 | | | |
| PX2602 | | | | | 1,464.0 | | | |
| PX2602 | | | | | 1,364.0 | | | |
| PX2602 | | | | | 1,264.0 | | | 10 |
| PX2602 | | | | | 1,164.0 | | | 8 |
| PX2602 | | | | | 1,064.0 | | | 33 |
| PX2602 | | | | | 964.0 | | | |
| PX2602 | 866.0 | 866.0 | 866.0 | 866.0 | 864.5 | 1 | 0.43 | 58 |
| PX2602 | | | | | 764.5 | | | 146 |
| PX2602 | 714.5 | 714.5 | 672.0 | 672.0 | 665.0 | 9 | 3.05 | 141 |
| PX2602 | 525.0 | 652.0 | 506.0 | 619.0 | 566.0 | 575 | 157.13 | 673 |
| PX2602 | 304.5 | 579.0 | 304.5 | 500.0 | 467.0 | 1,265 | 291.87 | 1,300 |
| PX2602 | 321.0 | 480.0 | 316.0 | 446.0 | 369.5 | 187 | 34.51 | 552 |
| PX2602 | 140.5 | 381.0 | 140.5 | 339.5 | 274.0 | 2,043 | 269.97 | 1,302 |
| PX2602 | 98.0 | 270.5 | 82.0 | 216.0 | 183.0 | 4,063 | 350.9 | 1,505 |
| PX2602 | 48.5 | 188.5 | 48.5 | 132.0 | 107.0 | 25,040 | 1,296.43 | 3,152 |
| PX2602 | 25.0 | 100.5 | 25.0 | 62.0 | 54.5 | 117,760 | 3,333.21 | 7,079 |
| PX2602 | 10.5 | 46.5 | 10.5 | 26.5 | 25.5 | 95,869 | 1,312.66 | 11,688 |
| PX2602 | 6.0 | 21.5 | 5.0 | 11.5 | 11.0 | 123,398 | 694.67 | 19,291 |
| PX2602 | 2.0 | 9.0 | 1.0 | 3.0 | 4.5 | 81,275 | 151.38 | 27,958 |
| PX2602 | 0.5 | 4.5 | 0.5 | 1.5 | 1.5 | 48,776 | 31.09 | 16,690 |
| PX2602 | 0.5 | 2.0 | 0.5 | 0.5 | 0.5 | 26,153 | 9.26 | 18,816 |
| PX2602 | | | | | 0.5 | | | 148 |
| PX2602 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 12 | | 146 |
| PX2602 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 18 | | 78 |
| PX2602 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 22 | 0.01 | 348 |
| PX2602 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 18 | | 434 |
| PX2602 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 66 | 0.02 | 533 |
| PX2602 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 46 | 0.01 | 1,159 |
| PX2602 | | | | | 0.5 | | | 813 |
| PX2602 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 301 | 0.08 | 1,715 |
| PX2602 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 206 | 0.05 | 2,525 |
| PX2602 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2,242 | 0.56 | 3,415 |
| PX2602 | 0.5 | 0.5 | 0.5 | 0.5 | 1.0 | 4,326 | 1.08 | 3,872 |
| PX2602 | 1.0 | 1.0 | 0.5 | 0.5 | 2.0 | 7,464 | 2.14 | 5,671 |
| PX2602 | 4.5 | 4.5 | 0.5 | 0.5 | 3.0 | 35,627 | 17.82 | 18,521 |
| PX2602 | 9.5 | 9.5 | 0.5 | 0.5 | 5.5 | 56,489 | 53.92 | 14,803 |
| PX2602 | 24.5 | 24.5 | 0.5 | 1.0 | 10.0 | 148,548 | 366.12 | 42,285 |
| PX2602 | 53.0 | 53.0 | 1.5 | 2.0 | 19.0 | 115,051 | 799.93 | 25,777 |
| PX2602 | 92.5 | 92.5 | 6.5 | 10.5 | 43.0 | 85,332 | 1,380.81 | 15,922 |
| PX2602 | 128.5 | 132.5 | 20.0 | 39.5 | 90.5 | 16,538 | 328.45 | 3,833 |
| PX2602 | 160.0 | 768.0 | 50.5 | 109.0 | 161.5 | 208 | 9.78 | 176 |
| PX2602 | 230.0 | 230.0 | 111.5 | 151.5 | 247.0 | 26 | 1.94 | 25 |
| PX2602 | | | | | 340.5 | | | |
| PX2602 | | | | | 437.5 | | | |
| PX2602 | | | | | 536.5 | | | |
| PX2603 | | | | | 1,790.0 | | | 2 |
| PX2603 | | | | | 1,690.5 | | | 1 |
| PX2603 | | | | | 1,590.5 | | | 7 |
| PX2603 | | | | | 1,491.0 | | | |
| PX2603 | | | | | 1,392.0 | | | |
| PX2603 | | | | | 1,293.5 | | | |
| PX2603 | | | | | 1,195.0 | | | 51 |
| PX2603 | | | | | 1,097.0 | | | 99 |
| PX2603 | 920.0 | 1,070.0 | 920.0 | 1,038.0 | 1,000.5 | 12 | 6.17 | 138 |
| PX2603 | 823.5 | 880.0 | 823.5 | 880.0 | 905.0 | 2 | 0.85 | 162 |
| PX2603 | 745.0 | 780.0 | 743.0 | 745.0 | 811.5 | 7 | 2.64 | 336 |
| PX2603 | 676.5 | 699.5 | 648.5 | 688.0 | 720.0 | 16 | 5.53 | 221 |
| PX2603 | 628.5 | 716.0 | 586.5 | 700.0 | 632.5 | 57 | 18.51 | 305 |
| PX2603 | 420.0 | 662.0 | 420.0 | 584.5 | 549.0 | 145 | 41.64 | 485 |
| PX2603 | 458.0 | 568.5 | 419.0 | 547.5 | 472.0 | 156 | 37.84 | 555 |
| PX2603 | 385.0 | 488.0 | 351.0 | 475.0 | 402.0 | 464 | 92.95 | 941 |
| PX2603 | 323.0 | 430.0 | 285.5 | 400.0 | 340.5 | 445 | 75.45 | 1,073 |
| PX2603 | 248.0 | 361.5 | 239.5 | 318.5 | 288.0 | 728 | 103.25 | 692 |
| PX2603 | 169.0 | 316.0 | 169.0 | 290.0 | 244.5 | 2,338 | 284.79 | 1,282 |
| PX2603 | 150.0 | 283.0 | 150.0 | 247.5 | 210.0 | 5,563 | 585.4 | 2,562 |
| PX2603 | 134.0 | 245.0 | 134.0 | 198.0 | 183.0 | 1,871 | 167.89 | 1,109 |
| PX2603 | 85.0 | 213.0 | 85.0 | 180.0 | 160.5 | 1,967 | 150.16 | 460 |
| PX2603 | 101.0 | 186.0 | 101.0 | 155.5 | 143.5 | 1,919 | 129.18 | 716 |
| PX2603 | 77.0 | 164.5 | 76.5 | 139.0 | 128.5 | 4,419 | 276.56 | 1,868 |
| PX2603 | 2.0 | 2.0 | 2.0 | 2.0 | 1.0 | 4 | | 197 |
| PX2603 | 2.5 | 2.5 | 1.0 | 1.5 | 1.5 | 3,955 | 3.01 | 7,208 |
| PX2603 | 2.0 | 2.0 | 1.0 | 2.0 | 2.0 | 621 | 0.5 | 1,392 |
| PX2603 | 1.5 | 2.0 | 1.5 | 2.0 | 2.5 | 146 | 0.13 | 1,167 |
| PX2603 | 2.0 | 2.5 | 2.0 | 2.0 | 3.5 | 251 | 0.28 | 1,502 |
| PX2603 | 3.5 | 3.5 | 1.5 | 3.5 | 5.0 | 214 | 0.31 | 1,715 |
| PX2603 | 3.5 | 4.5 | 2.5 | 3.0 | 6.5 | 925 | 1.53 | 1,940 |
| PX2603 | 3.5 | 5.5 | 3.5 | 4.5 | 8.5 | 343 | 0.75 | 1,493 |
| PX2603 | 5.5 | 7.0 | 4.0 | 5.5 | 12.0 | 995 | 2.93 | 2,033 |
| PX2603 | 7.5 | 11.0 | 7.5 | 9.0 | 16.5 | 909 | 4.07 | 2,984 |
| PX2603 | 11.0 | 17.5 | 10.5 | 14.0 | 22.5 | 1,264 | 8.99 | 1,564 |
| PX2603 | 22.5 | 28.0 | 16.0 | 20.5 | 31.0 | 2,428 | 27.08 | 1,426 |
| PX2603 | 33.0 | 43.5 | 27.0 | 33.0 | 43.5 | 2,145 | 39.01 | 1,016 |
| PX2603 | 43.0 | 66.5 | 42.0 | 54.0 | 60.0 | 2,914 | 79.1 | 1,322 |
| PX2603 | 67.0 | 95.5 | 63.0 | 64.5 | 82.5 | 1,634 | 66.65 | 1,243 |
| PX2603 | 100.5 | 135.5 | 92.0 | 99.0 | 112.5 | 1,623 | 92.7 | 746 |
| PX2603 | 140.0 | 181.5 | 125.0 | 135.0 | 151.0 | 1,364 | 107.63 | 616 |
| PX2603 | 196.0 | 239.0 | 165.5 | 175.5 | 198.5 | 1,476 | 156.4 | 561 |
| PX2603 | 260.0 | 300.0 | 220.0 | 222.5 | 254.5 | 582 | 77.9 | 330 |
| PX2603 | 314.5 | 366.5 | 294.0 | 294.0 | 320.0 | 219 | 37.06 | 104 |
| PX2603 | 385.5 | 436.5 | 359.0 | 359.0 | 392.5 | 130 | 26.93 | 91 |
| PX2603 | 478.0 | 478.0 | 478.0 | 478.0 | 469.5 | 1 | 0.24 | 1 |
| PX2603 | 558.5 | 558.5 | 558.5 | 558.5 | 552.5 | 1 | 0.28 | 1 |
| PX2603 | | | | | 637.5 | | | |
| PX2604 | | | | | 1,496.0 | | | |
| PX2604 | | | | | 1,398.0 | | | |
| PX2604 | | | | | 1,301.0 | | | |
| PX2604 | | | | | 1,204.5 | | | |
| PX2604 | | | | | 1,109.5 | | | |
| PX2604 | | | | | 1,016.0 | | | |
| PX2604 | | | | | 925.0 | | | |
| PX2604 | | | | | 836.5 | | | 1 |
| PX2604 | | | | | 750.5 | | | 3 |
| PX2604 | | | | | 669.5 | | | 50 |
| PX2604 | | | | | 593.5 | | | 15 |
| PX2604 | | | | | 522.5 | | | 38 |
| PX2604 | | | | | 457.5 | | | 26 |
| PX2604 | | | | | 401.5 | | | 53 |
| PX2604 | | | | | 352.0 | | | 41 |
| PX2604 | | | | | 308.0 | | | 63 |
| PX2604 | 230.5 | 252.0 | 219.0 | 219.0 | 273.0 | 37 | 4.34 | 188 |
| PX2604 | 205.5 | 224.0 | 205.5 | 224.0 | 242.5 | 9 | 1.01 | 18 |
| PX2604 | 172.5 | 188.0 | 172.5 | 188.0 | 217.5 | 33 | 2.97 | 33 |
| PX2604 | 142.5 | 195.5 | 140.0 | 195.5 | 196.5 | 77 | 6.34 | 62 |
| PX2604 | 114.5 | 161.5 | 114.5 | 131.5 | 179.0 | 107 | 7.02 | 61 |
| PX2604 | | | | | 6.5 | | | 3 |
| PX2604 | | | | | 9.0 | | | 44 |
| PX2604 | | | | | 12.0 | | | 12 |
| PX2604 | | | | | 15.5 | | | 18 |
| PX2604 | | | | | 21.0 | | | 48 |
| PX2604 | | | | | 27.0 | | | 42 |
| PX2604 | 20.0 | 20.0 | 20.0 | 20.0 | 35.5 | 3 | 0.03 | 45 |
| PX2604 | | | | | 47.0 | | | 43 |
| PX2604 | | | | | 61.0 | | | 24 |
| PX2604 | | | | | 79.5 | | | 9 |
| PX2604 | | | | | 103.0 | | | 3 |
| PX2604 | | | | | 132.0 | | | 6 |
| PX2604 | | | | | 166.5 | | | 6 |
| PX2604 | | | | | 210.0 | | | |
| PX2604 | | | | | 260.0 | | | |
| PX2604 | | | | | 316.0 | | | 3 |
| PX2604 | | | | | 380.5 | | | 3 |
| PX2604 | | | | | 450.0 | | | |
| PX2604 | | | | | 524.5 | | | |
| PX2604 | | | | | 603.0 | | | |
| PX2604 | | | | | 685.0 | | | |
| PX2605 | | | | | 1,394.5 | | | |
| PX2605 | | | | | 1,297.5 | | | |
| PX2605 | | | | | 1,202.5 | | | |
| PX2605 | | | | | 1,109.5 | | | |
| PX2605 | | | | | 1,018.5 | | | |
| PX2605 | | | | | 930.5 | | | 3 |
| PX2605 | | | | | 846.0 | | | 11 |
| PX2605 | 742.0 | 780.0 | 740.0 | 744.5 | 765.5 | 29 | 10.94 | 36 |
| PX2605 | 688.0 | 780.5 | 666.0 | 760.5 | 689.5 | 85 | 31.5 | 59 |
| PX2605 | 612.0 | 613.0 | 605.0 | 605.0 | 617.5 | 20 | 6.11 | 33 |
| PX2605 | 547.5 | 557.0 | 536.0 | 536.0 | 552.5 | 12 | 3.27 | 50 |
| PX2605 | 517.5 | 517.5 | 451.5 | 451.5 | 491.5 | 17 | 4.14 | 45 |
| PX2605 | 436.0 | 440.0 | 368.5 | 368.5 | 436.0 | 64 | 13.55 | 68 |
| PX2605 | 379.5 | 396.0 | 369.0 | 381.0 | 387.5 | 28 | 5.31 | 77 |
| PX2605 | 332.5 | 353.0 | 323.5 | 338.0 | 341.5 | 28 | 4.72 | 106 |
| PX2605 | 291.0 | 333.0 | 284.5 | 331.0 | 303.5 | 185 | 28.22 | 255 |
| PX2605 | 222.0 | 277.0 | 222.0 | 236.5 | 268.0 | 135 | 18.11 | 114 |
| PX2605 | 222.0 | 247.0 | 221.5 | 239.0 | 238.5 | 143 | 17.12 | 140 |
| PX2605 | 195.0 | 229.0 | 190.0 | 214.5 | 211.0 | 84 | 8.7 | 82 |
| PX2605 | 161.0 | 249.5 | 140.5 | 249.5 | 188.5 | 165 | 15.02 | 181 |
| PX2605 | 13.0 | 14.0 | 11.5 | 14.0 | 8.5 | 3 | 0.02 | 35 |
| PX2605 | | | | | 12.0 | | | 19 |
| PX2605 | 13.5 | 13.5 | 13.5 | 13.5 | 16.5 | 4 | 0.03 | 11 |
| PX2605 | 22.5 | 22.5 | 20.0 | 20.0 | 24.0 | 6 | 0.06 | 22 |
| PX2605 | 31.0 | 31.0 | 26.0 | 26.0 | 33.0 | 7 | 0.1 | 72 |
| PX2605 | 42.0 | 42.0 | 39.0 | 40.0 | 44.5 | 60 | 1.21 | 96 |
| PX2605 | 56.5 | 64.0 | 53.0 | 62.0 | 59.5 | 42 | 1.26 | 61 |
| PX2605 | 74.5 | 81.5 | 69.5 | 70.0 | 79.0 | 39 | 1.47 | 35 |
| PX2605 | 95.5 | 109.0 | 91.0 | 91.5 | 102.5 | 73 | 3.73 | 53 |
| PX2605 | 122.5 | 137.5 | 104.5 | 120.5 | 130.0 | 135 | 8.26 | 105 |
| PX2605 | 154.0 | 175.0 | 151.5 | 151.5 | 164.5 | 124 | 10.46 | 73 |
| PX2605 | 191.0 | 216.0 | 190.0 | 190.5 | 203.0 | 96 | 9.99 | 63 |
| PX2605 | 236.0 | 263.5 | 235.0 | 235.5 | 247.0 | 91 | 11.54 | 69 |
| PX2605 | 288.0 | 312.0 | 284.0 | 284.5 | 298.0 | 21 | 3.11 | 24 |
| PX2605 | 353.0 | 353.0 | 339.0 | 341.5 | 351.5 | 9 | 1.55 | 9 |
| PX2605 | 413.0 | 418.5 | 399.5 | 399.5 | 413.0 | 12 | 2.47 | 12 |
| PX2605 | 481.0 | 497.5 | 463.5 | 463.5 | 477.0 | 21 | 5.11 | 15 |
| PX2605 | 559.5 | 559.5 | 530.5 | 530.5 | 546.5 | 6 | 1.64 | 6 |
| PX2605 | 614.0 | 638.5 | 603.0 | 603.0 | 618.5 | 13 | 4.08 | 7 |
| PX2605 | 691.5 | 691.5 | 679.0 | 679.0 | 695.5 | 4 | 1.36 | 4 |
打印