郑州商品交易所09月23日丙烯期权收盘行情
发布时间：2026年09月23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 |
|---|
| PL2611 | 12.5 | 13.5 | 11.5 | 13.0 | 16.0 | 20 | 0.49 | 23 |
| PL2611 | 7.5 | 13.5 | 7.5 | 9.0 | 10.5 | 70 | 1.3 | 56 |
| PL2611 | 5.5 | 11.0 | 5.5 | 7.0 | 6.5 | 53 | 0.79 | 85 |
| PL2611 | | | | | 2,451.5 | | | |
| PL2611 | | | | | 2,352.0 | | | |
| PL2611 | | | | | 2,252.5 | | | |
| PL2611 | | | | | 2,153.0 | | | |
| PL2611 | | | | | 2,053.5 | | | |
| PL2611 | | | | | 1,954.5 | | | |
| PL2611 | | | | | 1,855.0 | | | 1 |
| PL2611 | | | | | 1,756.0 | | | 1 |
| PL2611 | | | | | 1,657.5 | | | 1 |
| PL2611 | | | | | 1,559.0 | | | 2 |
| PL2611 | | | | | 1,460.0 | | | 1 |
| PL2611 | | | | | 1,362.5 | | | 2 |
| PL2611 | | | | | 1,265.0 | | | |
| PL2611 | | | | | 1,168.0 | | | |
| PL2611 | | | | | 1,072.0 | | | 6 |
| PL2611 | | | | | 977.0 | | | |
| PL2611 | | | | | 883.5 | | | |
| PL2611 | | | | | 792.0 | | | 1 |
| PL2611 | | | | | 702.5 | | | |
| PL2611 | | | | | 618.0 | | | 1 |
| PL2611 | | | | | 537.5 | | | 2 |
| PL2611 | | | | | 461.5 | | | 1 |
| PL2611 | 390.5 | 410.0 | 355.5 | 355.5 | 391.5 | 13 | 10.15 | 12 |
| PL2611 | 325.0 | 356.5 | 292.5 | 292.5 | 329.5 | 12 | 7.95 | 10 |
| PL2611 | 267.5 | 302.5 | 224.0 | 243.5 | 274.5 | 29 | 15.3 | 40 |
| PL2611 | 218.0 | 247.0 | 189.5 | 220.5 | 226.5 | 31 | 13.82 | 16 |
| PL2611 | 182.5 | 187.5 | 152.0 | 176.0 | 184.5 | 25 | 8.82 | 16 |
| PL2611 | 145.0 | 161.5 | 120.5 | 136.0 | 149.5 | 47 | 13.4 | 33 |
| PL2611 | 110.5 | 120.5 | 96.0 | 112.0 | 121.5 | 51 | 11.57 | 31 |
| PL2611 | 84.5 | 102.0 | 75.0 | 92.0 | 97.5 | 68 | 12.4 | 23 |
| PL2611 | 66.0 | 81.0 | 61.0 | 73.0 | 78.0 | 42 | 6.3 | 27 |
| PL2611 | 58.5 | 70.0 | 45.0 | 50.0 | 62.5 | 51 | 5.88 | 33 |
| PL2611 | 40.5 | 54.0 | 35.0 | 49.0 | 50.0 | 41 | 3.68 | 39 |
| PL2611 | 31.5 | 44.0 | 27.5 | 33.5 | 39.5 | 34 | 2.17 | 45 |
| PL2611 | 24.0 | 37.0 | 23.0 | 27.0 | 32.0 | 34 | 1.9 | 52 |
| PL2611 | 19.0 | 20.5 | 18.0 | 18.0 | 25.0 | 55 | 2.05 | 62 |
| PL2611 | 23.0 | 23.0 | 23.0 | 23.0 | 20.5 | 2 | 0.09 | 21 |
| PL2611 | | | | | 1,265.0 | | | |
| PL2611 | | | | | 1,459.0 | | | |
| PL2611 | | | | | 1,655.5 | | | |
| PL2611 | | | | | 3.0 | | | 5 |
| PL2611 | | | | | 3.5 | | | 2 |
| PL2611 | 8.0 | 8.0 | 8.0 | 8.0 | 4.0 | 1 | 0.02 | 2 |
| PL2611 | 8.5 | 8.5 | 8.5 | 8.5 | 4.5 | 1 | 0.02 | 4 |
| PL2611 | 10.0 | 10.0 | 10.0 | 10.0 | 5.0 | 1 | 0.02 | 2 |
| PL2611 | 10.0 | 10.0 | 10.0 | 10.0 | 6.0 | 1 | 0.02 | 3 |
| PL2611 | 8.5 | 8.5 | 8.5 | 8.5 | 6.5 | 1 | 0.02 | 2 |
| PL2611 | | | | | 7.5 | | | 2 |
| PL2611 | | | | | 9.0 | | | 4 |
| PL2611 | | | | | 10.0 | | | 8 |
| PL2611 | | | | | 11.5 | | | |
| PL2611 | 15.0 | 15.0 | 15.0 | 15.0 | 13.5 | 5 | 0.15 | 11 |
| PL2611 | 26.0 | 26.0 | 13.5 | 17.5 | 16.0 | 105 | 3.32 | 150 |
| PL2611 | 11.0 | 21.0 | 11.0 | 21.0 | 19.0 | 5 | 0.18 | 29 |
| PL2611 | | | | | 23.0 | | | |
| PL2611 | | | | | 28.0 | | | 3 |
| PL2611 | 33.0 | 41.0 | 32.5 | 41.0 | 34.5 | 65 | 4.65 | 24 |
| PL2611 | 39.0 | 56.5 | 38.0 | 54.0 | 43.0 | 51 | 4.77 | 32 |
| PL2611 | 54.5 | 63.0 | 51.5 | 61.0 | 53.5 | 23 | 2.52 | 15 |
| PL2611 | 73.0 | 82.0 | 65.5 | 82.0 | 68.5 | 35 | 5.19 | 18 |
| PL2611 | 93.0 | 112.0 | 81.0 | 104.5 | 88.0 | 54 | 10.28 | 16 |
| PL2611 | 90.0 | 139.5 | 90.0 | 134.5 | 112.0 | 76 | 18.92 | 35 |
| PL2611 | 150.0 | 175.5 | 130.5 | 168.5 | 142.0 | 79 | 24.9 | 31 |
| PL2611 | 179.5 | 223.5 | 179.5 | 202.0 | 180.0 | 54 | 21.17 | 18 |
| PL2611 | 231.5 | 274.0 | 212.5 | 273.0 | 224.5 | 40 | 19.35 | 25 |
| PL2611 | 297.5 | 330.5 | 297.5 | 330.0 | 276.5 | 12 | 7.54 | 11 |
| PL2611 | 342.0 | 395.0 | 329.0 | 394.5 | 334.5 | 19 | 13.83 | 23 |
| PL2611 | 391.5 | 464.5 | 348.0 | 436.0 | 399.0 | 19 | 16.02 | 36 |
| PL2611 | 464.5 | 511.0 | 455.0 | 511.0 | 471.0 | 12 | 11.65 | 32 |
| PL2611 | 535.0 | 567.5 | 491.5 | 567.5 | 547.0 | 14 | 14.94 | 36 |
| PL2611 | 615.0 | 675.5 | 572.0 | 674.0 | 627.0 | 12 | 14.88 | 28 |
| PL2611 | | | | | 712.0 | | | 20 |
| PL2611 | | | | | 799.0 | | | 25 |
| PL2611 | | | | | 888.5 | | | 16 |
| PL2611 | | | | | 981.0 | | | 19 |
| PL2611 | | | | | 1,074.0 | | | 21 |
| PL2611 | | | | | 1,169.0 | | | |
| PL2612 | | | | | 1,657.0 | | | |
| PL2612 | | | | | 1,562.5 | | | |
| PL2612 | | | | | 1,469.0 | | | |
| PL2612 | | | | | 1,377.5 | | | |
| PL2612 | | | | | 1,286.0 | | | |
| PL2612 | | | | | 1,198.0 | | | |
| PL2612 | | | | | 1,110.0 | | | |
| PL2612 | | | | | 1,025.5 | | | |
| PL2612 | | | | | 942.5 | | | 1 |
| PL2612 | | | | | 862.5 | | | |
| PL2612 | | | | | 785.0 | | | |
| PL2612 | | | | | 711.5 | | | 1 |
| PL2612 | | | | | 641.5 | | | |
| PL2612 | | | | | 576.0 | | | |
| PL2612 | | | | | 514.0 | | | |
| PL2612 | | | | | 458.0 | | | |
| PL2612 | | | | | 406.0 | | | |
| PL2612 | | | | | 360.5 | | | 3 |
| PL2612 | | | | | 319.0 | | | 2 |
| PL2612 | | | | | 283.5 | | | |
| PL2612 | | | | | 251.5 | | | 2 |
| PL2612 | | | | | 224.0 | | | 2 |
| PL2612 | | | | | 200.0 | | | 4 |
| PL2612 | 60.0 | 164.5 | 60.0 | 164.5 | 178.0 | 2 | 0.45 | 5 |
| PL2612 | | | | | 161.0 | | | 2 |
| PL2612 | | | | | 144.0 | | | 2 |
| PL2612 | | | | | 129.5 | | | 2 |
| PL2612 | | | | | 118.0 | | | 3 |
| PL2612 | | | | | 106.0 | | | 2 |
| PL2612 | | | | | 96.0 | | | 2 |
| PL2612 | | | | | 88.0 | | | |
| PL2612 | | | | | 80.0 | | | 1 |
| PL2612 | | | | | 27.5 | | | |
| PL2612 | | | | | 33.5 | | | |
| PL2612 | | | | | 39.5 | | | |
| PL2612 | | | | | 48.0 | | | |
| PL2612 | | | | | 56.5 | | | |
| PL2612 | | | | | 68.0 | | | |
| PL2612 | | | | | 80.0 | | | |
| PL2612 | | | | | 95.0 | | | |
| PL2612 | | | | | 111.5 | | | |
| PL2612 | | | | | 131.5 | | | |
| PL2612 | | | | | 154.0 | | | 1 |
| PL2612 | | | | | 180.5 | | | 1 |
| PL2612 | | | | | 209.5 | | | 1 |
| PL2612 | | | | | 244.0 | | | 4 |
| PL2612 | | | | | 282.0 | | | 3 |
| PL2612 | | | | | 325.5 | | | 3 |
| PL2612 | | | | | 373.0 | | | 1 |
| PL2612 | | | | | 427.5 | | | 3 |
| PL2612 | | | | | 485.5 | | | 3 |
| PL2612 | | | | | 549.5 | | | 4 |
| PL2612 | | | | | 617.0 | | | 2 |
| PL2612 | | | | | 689.5 | | | 4 |
| PL2612 | | | | | 765.5 | | | 2 |
| PL2612 | | | | | 843.0 | | | 2 |
| PL2612 | | | | | 925.5 | | | 2 |
| PL2612 | | | | | 1,008.5 | | | 2 |
| PL2612 | | | | | 1,094.0 | | | |
| PL2612 | | | | | 1,182.0 | | | |
| PL2612 | | | | | 1,270.0 | | | |
| PL2612 | | | | | 1,359.5 | | | |
| PL2612 | | | | | 1,451.5 | | | |
| PL2612 | | | | | 1,543.0 | | | |
打印