郑州商品交易所03月27日丙烯期权收盘行情
发布时间：2026年03月27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 |
|---|
| PL2605 | | | | | 162.0 | | | 4 |
| PL2605 | | | | | 139.5 | | | 41 |
| PL2605 | | | | | 118.5 | | | 15 |
| PL2605 | | | | | 103.0 | | | 8 |
| PL2605 | | | | | 88.0 | | | |
| PL2605 | 77.0 | 77.0 | 77.0 | 77.0 | 77.0 | 1 | 0.15 | 1 |
| PL2605 | 148.5 | 148.5 | 31.0 | 38.0 | 66.5 | 15 | 1.84 | 14 |
| PL2605 | | | | | 3,640.5 | | | |
| PL2605 | | | | | 3,541.0 | | | |
| PL2605 | | | | | 3,441.0 | | | |
| PL2605 | | | | | 3,341.5 | | | |
| PL2605 | | | | | 3,241.5 | | | 1 |
| PL2605 | | | | | 3,142.0 | | | |
| PL2605 | | | | | 3,042.5 | | | 9 |
| PL2605 | | | | | 2,943.0 | | | 21 |
| PL2605 | | | | | 2,843.5 | | | 42 |
| PL2605 | | | | | 2,743.5 | | | 21 |
| PL2605 | | | | | 2,644.0 | | | 117 |
| PL2605 | | | | | 2,545.0 | | | 120 |
| PL2605 | | | | | 2,445.5 | | | 233 |
| PL2605 | | | | | 2,346.0 | | | 192 |
| PL2605 | | | | | 2,246.5 | | | 195 |
| PL2605 | | | | | 2,147.5 | | | 124 |
| PL2605 | | | | | 2,048.0 | | | 243 |
| PL2605 | | | | | 1,949.0 | | | 130 |
| PL2605 | | | | | 1,850.0 | | | 125 |
| PL2605 | | | | | 1,750.5 | | | 95 |
| PL2605 | | | | | 1,651.0 | | | 40 |
| PL2605 | | | | | 1,552.0 | | | 22 |
| PL2605 | | | | | 1,453.0 | | | 31 |
| PL2605 | | | | | 1,354.0 | | | 41 |
| PL2605 | | | | | 1,255.0 | | | 35 |
| PL2605 | | | | | 1,157.0 | | | 20 |
| PL2605 | | | | | 1,061.5 | | | 18 |
| PL2605 | | | | | 969.0 | | | 18 |
| PL2605 | | | | | 882.0 | | | |
| PL2605 | | | | | 801.5 | | | 3 |
| PL2605 | | | | | 728.5 | | | 9 |
| PL2605 | | | | | 662.5 | | | 17 |
| PL2605 | | | | | 602.5 | | | 19 |
| PL2605 | | | | | 547.5 | | | 12 |
| PL2605 | | | | | 499.5 | | | 20 |
| PL2605 | 540.0 | 570.0 | 540.0 | 570.0 | 455.0 | 2 | 2.22 | 9 |
| PL2605 | | | | | 415.0 | | | 6 |
| PL2605 | | | | | 379.5 | | | 60 |
| PL2605 | 252.0 | 280.0 | 252.0 | 280.0 | 347.0 | 3 | 1.57 | 13 |
| PL2605 | 420.0 | 420.0 | 420.0 | 420.0 | 317.5 | 3 | 2.32 | 11 |
| PL2605 | 191.5 | 191.5 | 191.5 | 191.5 | 291.5 | 2 | 0.97 | 13 |
| PL2605 | | | | | 265.5 | | | 8 |
| PL2605 | | | | | 245.5 | | | 9 |
| PL2605 | | | | | 226.0 | | | 21 |
| PL2605 | | | | | 206.5 | | | 10 |
| PL2605 | | | | | 191.5 | | | 9 |
| PL2605 | 100.0 | 110.0 | 100.0 | 100.0 | 177.0 | 5 | 1.05 | 16 |
| PL2605 | | | | | 1,220.5 | | | 3 |
| PL2605 | | | | | 1,398.5 | | | |
| PL2605 | | | | | 1,577.0 | | | |
| PL2605 | | | | | 1,761.5 | | | 1 |
| PL2605 | | | | | 1,946.0 | | | |
| PL2605 | | | | | 2,135.0 | | | |
| PL2605 | | | | | 2,324.5 | | | |
| PL2605 | 2.0 | 11.0 | 1.5 | 2.5 | 2.0 | 58 | 0.34 | 173 |
| PL2605 | 1.5 | 1.5 | 1.5 | 1.5 | 2.5 | 2 | 0.01 | 187 |
| PL2605 | 1.5 | 3.5 | 1.5 | 3.5 | 2.5 | 25 | 0.12 | 124 |
| PL2605 | 1.5 | 15.0 | 1.5 | 2.0 | 3.0 | 14 | 0.18 | 283 |
| PL2605 | 1.5 | 3.0 | 1.0 | 1.5 | 3.0 | 104 | 0.32 | 366 |
| PL2605 | | | | | 3.5 | | | 169 |
| PL2605 | | | | | 4.0 | | | 136 |
| PL2605 | | | | | 4.5 | | | 148 |
| PL2605 | | | | | 5.0 | | | 175 |
| PL2605 | | | | | 5.5 | | | 150 |
| PL2605 | 2.5 | 2.5 | 2.5 | 2.5 | 5.5 | 1 | 0.01 | 148 |
| PL2605 | | | | | 6.5 | | | 79 |
| PL2605 | 5.0 | 5.0 | 5.0 | 5.0 | 7.0 | 1 | 0.01 | 57 |
| PL2605 | | | | | 7.5 | | | 79 |
| PL2605 | | | | | 8.0 | | | 55 |
| PL2605 | | | | | 8.5 | | | 48 |
| PL2605 | | | | | 9.5 | | | 34 |
| PL2605 | 18.0 | 21.0 | 10.5 | 17.0 | 10.5 | 34 | 0.86 | 98 |
| PL2605 | | | | | 11.0 | | | 32 |
| PL2605 | | | | | 11.5 | | | 40 |
| PL2605 | | | | | 12.5 | | | 24 |
| PL2605 | | | | | 13.0 | | | 23 |
| PL2605 | | | | | 14.0 | | | 36 |
| PL2605 | | | | | 15.0 | | | 28 |
| PL2605 | | | | | 16.0 | | | 32 |
| PL2605 | | | | | 18.0 | | | 43 |
| PL2605 | | | | | 22.0 | | | 21 |
| PL2605 | 100.0 | 100.0 | 100.0 | 100.0 | 30.0 | 2 | 0.4 | 33 |
| PL2605 | | | | | 42.5 | | | 33 |
| PL2605 | | | | | 62.0 | | | 14 |
| PL2605 | | | | | 89.0 | | | 12 |
| PL2605 | 99.0 | 150.0 | 99.0 | 150.0 | 123.0 | 2 | 0.5 | 6 |
| PL2605 | | | | | 163.0 | | | 15 |
| PL2605 | | | | | 207.5 | | | 3 |
| PL2605 | | | | | 259.5 | | | 9 |
| PL2605 | | | | | 315.5 | | | 19 |
| PL2605 | | | | | 375.0 | | | 10 |
| PL2605 | | | | | 439.5 | | | 13 |
| PL2605 | | | | | 507.0 | | | 12 |
| PL2605 | | | | | 577.0 | | | 14 |
| PL2605 | | | | | 651.0 | | | 16 |
| PL2605 | | | | | 725.0 | | | 4 |
| PL2605 | | | | | 805.0 | | | 12 |
| PL2605 | | | | | 885.0 | | | 18 |
| PL2605 | | | | | 965.5 | | | 11 |
| PL2605 | | | | | 1,051.0 | | | 6 |
| PL2605 | | | | | 1,136.0 | | | 7 |
| PL2606 | | | | | 150.5 | | | 9 |
| PL2606 | | | | | 117.5 | | | |
| PL2606 | | | | | 92.5 | | | |
| PL2606 | | | | | 71.5 | | | |
| PL2606 | | | | | 54.5 | | | |
| PL2606 | | | | | 42.0 | | | |
| PL2606 | | | | | 31.5 | | | |
| PL2606 | | | | | 2,826.0 | | | |
| PL2606 | | | | | 2,726.0 | | | |
| PL2606 | | | | | 2,626.0 | | | |
| PL2606 | | | | | 2,526.0 | | | |
| PL2606 | | | | | 2,426.0 | | | |
| PL2606 | | | | | 2,326.5 | | | |
| PL2606 | | | | | 2,227.5 | | | |
| PL2606 | | | | | 2,128.5 | | | |
| PL2606 | | | | | 2,030.0 | | | |
| PL2606 | | | | | 1,932.5 | | | |
| PL2606 | | | | | 1,835.0 | | | |
| PL2606 | | | | | 1,739.0 | | | |
| PL2606 | | | | | 1,644.0 | | | |
| PL2606 | | | | | 1,551.0 | | | 3 |
| PL2606 | | | | | 1,458.5 | | | 3 |
| PL2606 | | | | | 1,369.0 | | | 3 |
| PL2606 | | | | | 1,280.5 | | | 3 |
| PL2606 | | | | | 1,196.0 | | | 3 |
| PL2606 | | | | | 1,113.0 | | | 3 |
| PL2606 | | | | | 1,034.5 | | | 3 |
| PL2606 | | | | | 957.5 | | | 3 |
| PL2606 | | | | | 886.0 | | | 6 |
| PL2606 | | | | | 816.5 | | | 9 |
| PL2606 | | | | | 752.5 | | | 6 |
| PL2606 | | | | | 690.5 | | | 15 |
| PL2606 | | | | | 635.0 | | | 6 |
| PL2606 | | | | | 580.0 | | | 9 |
| PL2606 | | | | | 533.0 | | | 6 |
| PL2606 | | | | | 486.0 | | | 9 |
| PL2606 | | | | | 445.5 | | | 26 |
| PL2606 | | | | | 407.0 | | | 12 |
| PL2606 | | | | | 371.0 | | | 12 |
| PL2606 | | | | | 340.0 | | | 22 |
| PL2606 | | | | | 309.5 | | | 15 |
| PL2606 | | | | | 283.0 | | | 6 |
| PL2606 | | | | | 259.5 | | | 6 |
| PL2606 | | | | | 236.5 | | | 6 |
| PL2606 | | | | | 212.0 | | | |
| PL2606 | | | | | 190.0 | | | |
| PL2606 | | | | | 168.5 | | | 3 |
| PL2606 | | | | | 1,321.5 | | | |
| PL2606 | | | | | 1,488.0 | | | |
| PL2606 | | | | | 1,662.5 | | | |
| PL2606 | | | | | 1,841.0 | | | |
| PL2606 | | | | | 2,024.0 | | | |
| PL2606 | | | | | 2,211.5 | | | |
| PL2606 | | | | | 2,400.5 | | | |
| PL2606 | | | | | 0.5 | | | 2 |
| PL2606 | | | | | 1.0 | | | 1 |
| PL2606 | | | | | 1.0 | | | 1 |
| PL2606 | | | | | 1.5 | | | |
| PL2606 | | | | | 2.0 | | | |
| PL2606 | | | | | 3.0 | | | |
| PL2606 | | | | | 4.0 | | | |
| PL2606 | | | | | 5.0 | | | 1 |
| PL2606 | | | | | 7.0 | | | |
| PL2606 | | | | | 9.5 | | | 4 |
| PL2606 | | | | | 12.5 | | | 3 |
| PL2606 | | | | | 16.5 | | | 3 |
| PL2606 | | | | | 21.5 | | | 3 |
| PL2606 | | | | | 28.0 | | | 3 |
| PL2606 | | | | | 35.5 | | | 3 |
| PL2606 | | | | | 46.0 | | | 15 |
| PL2606 | | | | | 57.5 | | | 12 |
| PL2606 | | | | | 73.0 | | | 9 |
| PL2606 | | | | | 89.5 | | | 9 |
| PL2606 | | | | | 111.0 | | | 3 |
| PL2606 | | | | | 134.0 | | | 3 |
| PL2606 | | | | | 162.0 | | | 9 |
| PL2606 | | | | | 192.5 | | | 3 |
| PL2606 | | | | | 228.0 | | | 3 |
| PL2606 | | | | | 266.0 | | | 3 |
| PL2606 | | | | | 310.0 | | | 3 |
| PL2606 | | | | | 355.0 | | | 3 |
| PL2606 | | | | | 407.5 | | | 3 |
| PL2606 | | | | | 460.5 | | | |
| PL2606 | | | | | 519.5 | | | |
| PL2606 | | | | | 580.5 | | | |
| PL2606 | | | | | 644.0 | | | |
| PL2606 | | | | | 713.0 | | | |
| PL2606 | | | | | 782.5 | | | |
| PL2606 | | | | | 855.5 | | | |
| PL2606 | | | | | 931.5 | | | |
| PL2606 | | | | | 1,008.0 | | | |
| PL2606 | | | | | 1,083.5 | | | |
| PL2606 | | | | | 1,161.5 | | | |
| PL2606 | | | | | 1,239.5 | | | |
打印