郑州商品交易所03月03日丙烯期权收盘行情
发布时间：2026年03月03日 15:20
| 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 |
|---|
| PL2604 | | | | | 1,437.0 | | | |
| PL2604 | | | | | 1,337.0 | | | |
| PL2604 | | | | | 1,237.0 | | | |
| PL2604 | | | | | 1,137.0 | | | |
| PL2604 | | | | | 1,037.0 | | | 10 |
| PL2604 | | | | | 937.5 | | | 1 |
| PL2604 | | | | | 838.0 | | | 19 |
| PL2604 | | | | | 738.5 | | | 47 |
| PL2604 | | | | | 640.5 | | | 85 |
| PL2604 | 618.0 | 618.0 | 618.0 | 618.0 | 543.5 | 2 | 2.47 | 104 |
| PL2604 | 490.5 | 526.0 | 485.0 | 526.0 | 449.5 | 19 | 19.17 | 168 |
| PL2604 | 350.0 | 425.0 | 330.0 | 425.0 | 360.0 | 34 | 25.48 | 209 |
| PL2604 | 260.0 | 355.0 | 232.5 | 355.0 | 278.5 | 35 | 21.65 | 280 |
| PL2604 | 200.0 | 358.5 | 200.0 | 358.5 | 208.5 | 48 | 29.42 | 235 |
| PL2604 | 146.5 | 292.5 | 146.5 | 256.0 | 153.0 | 21 | 9.2 | 176 |
| PL2604 | 104.5 | 236.0 | 97.0 | 204.5 | 111.0 | 51 | 16.24 | 191 |
| PL2604 | 86.0 | 150.0 | 80.0 | 150.0 | 82.0 | 50 | 9.19 | 174 |
| PL2604 | 50.0 | 177.0 | 37.0 | 137.5 | 61.5 | 44 | 6.47 | 202 |
| PL2604 | 50.0 | 129.5 | 28.5 | 101.5 | 47.0 | 964 | 125.28 | 567 |
| PL2604 | | | | | 0.5 | | | |
| PL2604 | | | | | 0.5 | | | 149 |
| PL2604 | | | | | 0.5 | | | 89 |
| PL2604 | 0.5 | 6.0 | 0.5 | 6.0 | 0.5 | 19 | 0.03 | 173 |
| PL2604 | | | | | 0.5 | | | 219 |
| PL2604 | 0.5 | 1.5 | 0.5 | 1.5 | 0.5 | 5 | 0.01 | 233 |
| PL2604 | 3.5 | 5.0 | 3.5 | 5.0 | 1.0 | 15 | 0.11 | 223 |
| PL2604 | 2.5 | 4.0 | 1.5 | 4.0 | 2.0 | 148 | 0.69 | 323 |
| PL2604 | 3.5 | 4.0 | 2.0 | 2.5 | 3.5 | 51 | 0.32 | 316 |
| PL2604 | 6.0 | 7.0 | 1.5 | 5.0 | 6.5 | 84 | 0.93 | 227 |
| PL2604 | 11.0 | 13.5 | 7.0 | 9.5 | 12.5 | 104 | 1.92 | 216 |
| PL2604 | 18.0 | 27.5 | 11.5 | 16.0 | 23.0 | 145 | 5.72 | 194 |
| PL2604 | 40.0 | 113.5 | 20.0 | 24.0 | 42.0 | 114 | 9.18 | 110 |
| PL2604 | 50.0 | 50.0 | 47.5 | 47.5 | 71.5 | 3 | 0.29 | 43 |
| PL2604 | | | | | 116.0 | | | 14 |
| PL2604 | 148.0 | 148.0 | 131.5 | 131.5 | 174.0 | 10 | 3.07 | 4 |
| PL2604 | | | | | 244.5 | | | |
| PL2604 | 217.0 | 217.0 | 217.0 | 217.0 | 324.5 | 1 | 0.43 | 1 |
| PL2604 | 390.5 | 448.5 | 390.5 | 438.0 | 410.0 | 10 | 8.71 | 10 |
| PL2605 | | | | | 1,528.0 | | | |
| PL2605 | | | | | 1,428.0 | | | |
| PL2605 | | | | | 1,329.0 | | | |
| PL2605 | | | | | 1,230.0 | | | |
| PL2605 | | | | | 1,132.0 | | | |
| PL2605 | | | | | 1,035.0 | | | |
| PL2605 | 855.5 | 855.5 | 855.5 | 855.5 | 939.5 | 4 | 7.18 | 9 |
| PL2605 | | | | | 846.5 | | | 24 |
| PL2605 | | | | | 756.5 | | | 49 |
| PL2605 | | | | | 670.5 | | | 22 |
| PL2605 | 620.0 | 698.0 | 620.0 | 698.0 | 589.0 | 2 | 2.64 | 147 |
| PL2605 | | | | | 513.0 | | | 132 |
| PL2605 | | | | | 443.5 | | | 283 |
| PL2605 | 240.0 | 368.5 | 240.0 | 368.5 | 380.0 | 67 | 42.38 | 268 |
| PL2605 | 269.5 | 338.5 | 269.5 | 333.0 | 323.0 | 62 | 35.93 | 298 |
| PL2605 | 226.5 | 405.0 | 226.5 | 405.0 | 274.5 | 39 | 18.84 | 217 |
| PL2605 | 180.0 | 271.0 | 157.0 | 271.0 | 232.5 | 101 | 43.12 | 309 |
| PL2605 | 150.0 | 258.0 | 122.5 | 195.0 | 196.0 | 151 | 55.08 | 172 |
| PL2605 | 124.0 | 225.0 | 123.5 | 200.0 | 165.0 | 122 | 38.96 | 142 |
| PL2605 | 110.0 | 227.0 | 89.0 | 226.0 | 140.0 | 102 | 27.49 | 180 |
| PL2605 | 110.0 | 229.0 | 3.5 | 115.0 | 118.0 | 26 | 6.3 | 18 |
| PL2605 | 1.0 | 8.5 | 0.5 | 3.0 | 0.5 | 79 | 0.47 | 64 |
| PL2605 | 0.5 | 3.0 | 0.5 | 3.0 | 1.5 | 39 | 0.13 | 138 |
| PL2605 | 2.0 | 3.5 | 2.0 | 3.5 | 2.0 | 25 | 0.15 | 112 |
| PL2605 | 4.5 | 4.5 | 2.5 | 4.5 | 3.5 | 55 | 0.3 | 248 |
| PL2605 | | | | | 5.5 | | | 199 |
| PL2605 | | | | | 8.5 | | | 156 |
| PL2605 | 13.5 | 15.0 | 10.0 | 14.5 | 13.5 | 19 | 0.5 | 123 |
| PL2605 | 18.0 | 20.5 | 16.0 | 16.0 | 20.5 | 40 | 1.42 | 156 |
| PL2605 | 25.0 | 43.5 | 22.5 | 29.0 | 30.5 | 34 | 2.13 | 168 |
| PL2605 | 35.5 | 46.0 | 33.0 | 33.0 | 44.0 | 26 | 2.13 | 138 |
| PL2605 | 65.0 | 68.0 | 49.5 | 49.5 | 62.5 | 27 | 3.49 | 82 |
| PL2605 | 84.0 | 84.0 | 71.0 | 71.0 | 86.5 | 16 | 2.57 | 67 |
| PL2605 | 100.0 | 110.0 | 100.0 | 107.0 | 116.0 | 36 | 7.76 | 46 |
| PL2605 | 137.0 | 137.0 | 128.0 | 128.0 | 152.5 | 11 | 3.0 | 67 |
| PL2605 | 181.5 | 182.0 | 170.0 | 170.0 | 195.5 | 13 | 4.69 | 26 |
| PL2605 | 237.5 | 237.5 | 237.5 | 237.5 | 247.0 | 10 | 4.75 | 10 |
| PL2605 | | | | | 304.5 | | | |
| PL2605 | 308.5 | 308.5 | 308.5 | 308.5 | 367.5 | 1 | 0.62 | 1 |
| PL2605 | | | | | 436.0 | | | |
| PL2605 | | | | | 511.0 | | | |
| PL2605 | | | | | 589.0 | | | |
打印