大连商品交易所09月23日PP期权收盘行情
发布时间:2026年09月23日 15:15
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
pp2611-C-100004045.5373936.51,18624.1781
pp2611-C-1020027.529.5242621.55587.55740
pp2611-C-1040021.523.516.518121361.28610
pp2611-C-1060012.513.510.513.56.52611.61567
pp2611-C-56003,3863,3862
pp2611-C-58003,186.53,186.5
pp2611-C-60002,986.52,986.5
pp2611-C-62002,7872,7871
pp2611-C-63002,687.52,687.5
pp2611-C-64002,5882,5881
pp2611-C-65002,4882,48828
pp2611-C-66002,388.52,388.513
pp2611-C-67002,289.52,289.5
pp2611-C-68002,1902,1909
pp2611-C-69002,0912,0911
pp2611-C-70001,9921,9928
pp2611-C-71001,8931,893
pp2611-C-72001,794.51,794.540
pp2611-C-73001,696.51,696.515
pp2611-C-74001,5991,59986
pp2611-C-75001,5021,502126
pp2611-C-76001,4061,406100
pp2611-C-77001,310.51,310.5121
pp2611-C-78001,216.51,216.5267
pp2611-C-79001,123.51,123.5379
pp2611-C-80001,0331,033220
pp2611-C-8100944944269
pp2611-C-8200857.5857.5145
pp2611-C-8300774774238
pp2611-C-8400694694437
pp2611-C-8500617.5617.5434
pp2611-C-8600545545269
pp2611-C-8700461461461461477.510.23172
pp2611-C-8800423.5423.5353355414.536670.7347
pp2611-C-8900350.5350.5292.5292.535718130.48318
pp2611-C-9000307.5311244249304.527339.38446
pp2611-C-910026026020920925714917.53248
pp2611-C-920023023016616821525524.52372
pp2611-C-9300165.5184134.5134.5178.539930.97513
pp2611-C-9400147.5151.5113115146.532420.82281
pp2611-C-9500112.5124.593.593.51191528.09501
pp2611-C-96001021027077.59639017.8667
pp2611-C-97008282646476.52187.85576
pp2611-C-98006465.553.553.560.581724.31825
pp2611-C-9900606045.5464762315.18445
pp2611-P-100001,0501,050752
pp2611-P-102001,2351,235
pp2611-P-104001,4261,426
pp2611-P-106001,6211,621
pp2611-P-560022221.5137
pp2611-P-58002267
pp2611-P-60002.52.574
pp2611-P-62002.52.52.52.53154
pp2611-P-63003321
pp2611-P-64003.53.548
pp2611-P-65004421
pp2611-P-66004.54.538
pp2611-P-67005579
pp2611-P-680047475.5220.05150
pp2611-P-69005.55.55.55.56.5860.24296
pp2611-P-70007.58.56.587.5330.13549
pp2611-P-71007.59788.5350.13207
pp2611-P-72001010156
pp2611-P-730012.51312.5131220.01169
pp2611-P-740016171616.514.5310.25623
pp2611-P-750014.52514.522.517.5540.61687
pp2611-P-76002430242721620.87351
pp2611-P-77002831283125.580.11559
pp2611-P-78003546.524.545.531.51352.591,104
pp2611-P-79004851.5484839170.43912
pp2611-P-800052654754481,23433.81,789
pp2611-P-810053.566.55366.5592898.74578
pp2611-P-820069.59262.58072.51626.05536
pp2611-P-83007098709889562.67438
pp2611-P-840075.5116.575.5113.5108.578839.29456
pp2611-P-8500117.5144.51071371322,355149.46922
pp2611-P-8600144.5172130165159.51,04780.04802
pp2611-P-8700168.520214720219280770.961,071
pp2611-P-8800202244187234.522961766.02751
pp2611-P-890024428522027927129337.54594
pp2611-P-9000257338257330318.5781117.321,066
pp2611-P-9100327.5398.532538937122841.59444
pp2611-P-9200399.547037246242933470.96534
pp2611-P-9300450535.5435517.549227466.61482
pp2611-P-9400539575504.5575560379.71285
pp2611-P-9500618684590.5684632.5257.67257
pp2611-P-9600656.5751.5656751.5709.54716.78179
pp2611-P-9700790790195
pp2611-P-9800874874295
pp2611-P-9900961961466
pp2612-C-1000039.539.539.539.539.5100.2178
pp2612-C-10200282826.526.527300.41535
pp2612-C-56003,9093,909
pp2612-C-58003,6523,652
pp2612-C-60003,2933,293
pp2612-C-62002,891.52,891.5
pp2612-C-63002,6732,673
pp2612-C-64002,4502,450
pp2612-C-65002,2462,246
pp2612-C-66002,088.52,088.51
pp2612-C-67001,965.51,965.5
pp2612-C-68001,857.51,857.51
pp2612-C-69001,754.51,754.5
pp2612-C-70001,654.51,654.5
pp2612-C-71001,5561,556
pp2612-C-72001,459.51,459.510
pp2612-C-73001,3641,364
pp2612-C-74001,2701,27013
pp2612-C-75001,1781,1781
pp2612-C-76001,088.51,088.559
pp2612-C-77001,001.51,001.5
pp2612-C-78009179171
pp2612-C-7900836836
pp2612-C-8000758758
pp2612-C-8100684.5684.5
pp2612-C-8200615615
pp2612-C-8300549.5549.5
pp2612-C-8400494.5494.5494.5494.5488.5102.4711
pp2612-C-8500434434390390432.5132.7614
pp2612-C-8600383.5407347347380.5458.4925
pp2612-C-8700333351296304333.514724.0999
pp2612-C-8800290306.5266268290.513118.94117
pp2612-C-8900252.5268237.5237.525220926.3799
pp2612-C-9000221230.5200200217.540143.33173
pp2612-C-9100188.520117317518754951.66123
pp2612-C-9200160171146.515516041032.66183
pp2612-C-9300135150123.5130.5136.569748.55276
pp2612-C-9400113128104.5111115.538622.44173
pp2612-C-950096108.587.59797.531115.2174
pp2612-C-960078.59272.584.58229311.97167
pp2612-C-97007173.57173.569210.75320
pp2612-C-9800586057.56057.5340.99196
pp2612-C-99004848484848160.3845
pp2612-P-100001,4001,400
pp2612-P-102001,587.51,587.5
pp2612-P-56000.50.5179
pp2612-P-58000.50.513
pp2612-P-60000.50.53
pp2612-P-62001111
pp2612-P-63001.51.537
pp2612-P-64002.52.56
pp2612-P-65003.53.51
pp2612-P-66005.55.53
pp2612-P-67007.57.51
pp2612-P-680010.510.54
pp2612-P-690014.514.51
pp2612-P-700025251721.519190.1830
pp2612-P-710020.520.51
pp2612-P-720023.523.51
pp2612-P-730028283
pp2612-P-740034346
pp2612-P-75004141414142130.2713
pp2612-P-760052.552.511
pp2612-P-770065656
pp2612-P-78008094809480.5291.1730
pp2612-P-790099994
pp2612-P-8000135137.5114.5136.5121.558837.05255
pp2612-P-8100161169.5139166.5147.552640.58248
pp2612-P-8200193.5204.5161.5204.517849142.3369
pp2612-P-8300217.5241.5191.5241.5212.532234.05267
pp2612-P-8400257275233.527525127634.44330
pp2612-P-8500298.5336274.5325294.519530.22174
pp2612-P-8600345.5388.5323.5388.53437111.96259
pp2612-P-8700391445368445395.524548.24674
pp2612-P-8800451.5451.5431432452.57015.4277
pp2612-P-89004985314825315149724.3739
pp2612-P-9000575.5575.5575.5575.5579102.88101
pp2612-P-9100644.5644.5644.5644.5648.5309.7140
pp2612-P-920066069066069072182.7256
pp2612-P-9300797.5797.5
pp2612-P-9400876.5876.540
pp2612-P-9500958.5958.5
pp2612-P-96001,0431,043
pp2612-P-97001,129.51,129.5
pp2612-P-98001,2181,218
pp2612-P-99001,3081,308
pp2701-C-56002,8132,813
pp2701-C-58002,6162,616
pp2701-C-60002,419.52,419.5
pp2701-C-62002,223.52,223.5
pp2701-C-64002,028.52,028.5
pp2701-C-66001,834.51,834.52
pp2701-C-67001,738.51,738.5
pp2701-C-68001,6431,6433
pp2701-C-69001,548.51,548.5
pp2701-C-70001,4551,4554
pp2701-C-71001,362.51,362.5
pp2701-C-72001,2721,2723
pp2701-C-73001,1831,183
pp2701-C-74001,096.51,096.54
pp2701-C-75001,0121,01218
pp2701-C-760093193182
pp2701-C-770085385329
pp2701-C-7800809.5809.5809.5809.5778.510.4140
pp2701-C-7900708708143
pp2701-C-8000641.5641.5512
pp2701-C-8100579579394
pp2701-C-8200527.5566474.5483.5520.525466.54547
pp2701-C-8300486.5486.5486.5486.546751.22447
pp2701-C-840043343339739741716534.44411
pp2701-C-8500381.5395337.5345371.5203.76294
pp2701-C-8600350350300.5300.53308213.721,026
pp2701-C-8700295.5296270270292.5121.72427
pp2701-C-8800267272237237258.5738.81407
pp2701-C-8900236242209.5209.522810111.23394
pp2701-C-9000205211187192.5200.517717.711,105
pp2701-C-91001811851711711761119.81410
pp2701-C-9200159.5164149149154.530724.08451
pp2701-C-9300139143.5132.513413521314.55406
pp2701-C-940011912411711711825715.3513
pp2701-C-9500106.5106.5103103103160.83510
pp2701-C-96009092909290170.78939
pp2701-C-970077.577.577.577.578100.39239
pp2701-C-980066.566.566.566.56820.07502
pp2701-C-990060.560.5595959200.6544
pp2701-P-56001616161615.510.01108
pp2701-P-580018.518.599
pp2701-P-60002025202521.530.03180
pp2701-P-620025.525.5115
pp2701-P-640029.53029.53030150.22190
pp2701-P-660035.53635.53636100.1855
pp2701-P-67003941394139.5110.2287
pp2701-P-68004548.54343441393.16176
pp2701-P-6900494987
pp2701-P-70005556555655.580.22230
pp2701-P-71006363141
pp2701-P-720077.587.57087.572401.55376
pp2701-P-73008383334
pp2701-P-740092.593909096261.2478
pp2701-P-7500107121100117111.519410.22258
pp2701-P-7600130130290
pp2701-P-770015817214017215229822.79731
pp2701-P-7800181.5196162.5192.5177.51,08199.56610
pp2701-P-7900212233190225206.539840.11527
pp2701-P-8000245.5267219257.5239.562174.681,196
pp2701-P-8100281307.5256307.527728038.86548
pp2701-P-8200322351301351318.529747.53597
pp2701-P-830036739933039236426648.59481
pp2701-P-8400375454375442.541414229.15452
pp2701-P-8500401.5500401.5500468.57417.15408
pp2701-P-8600540585510585526.55815.61524
pp2701-P-8700560630560630588.592.74439
pp2701-P-8800665716.5655706654.53511.76255
pp2701-P-8900690690690690723.520.71297
pp2701-P-900080080076076079683.15223
pp2701-P-9100871.5871.5174
pp2701-P-9200949.5949.5256
pp2701-P-93001,0301,030250
pp2701-P-94001,1151,1151,1151,1151,112.510.56247
pp2701-P-95001,197.51,197.5261
pp2701-P-96001,2841,28420
pp2701-P-97001,3721,372
pp2701-P-98001,4621,462
pp2701-P-99001,5531,553
pp2702-C-60002,1762,176
pp2702-C-62001,9841,984
pp2702-C-64001,7931,793
pp2702-C-66001,605.51,605.52
pp2702-C-68001,4221,422
pp2702-C-70001,245.51,245.51
pp2702-C-72001,077.51,077.51
pp2702-C-7300998998
pp2702-C-7400921.5921.5
pp2702-C-7500848.5848.5
pp2702-C-7600779779
pp2702-C-7700713.5713.5
pp2702-C-7800652652
pp2702-C-7900594594
pp2702-C-8000540.5540.53
pp2702-C-8100490.5490.5
pp2702-C-82004444442
pp2702-C-8300401.5401.5
pp2702-C-8400362.5362.52
pp2702-C-8500326.5326.5
pp2702-C-86002942947
pp2702-C-8700264.5264.5
pp2702-C-8800237.5237.53
pp2702-C-8900213213
pp2702-C-900015915915915919140.326
pp2702-C-9100171.5171.5
pp2702-C-9200153.5153.516
pp2702-C-9300137.5137.5
pp2702-C-940012312336
pp2702-C-9500110110
pp2702-C-960098.598.5
pp2702-P-600053.553.52
pp2702-P-620060.560.511
pp2702-P-640069695
pp2702-P-660081814
pp2702-P-680097978
pp2702-P-7000119.5119.53
pp2702-P-7200151.5151.54
pp2702-P-7300171.5171.5
pp2702-P-7400194.5194.53
pp2702-P-7500221221
pp2702-P-7600251.5251.55
pp2702-P-7700285.5285.5
pp2702-P-7800323.5323.51
pp2702-P-7900365365
pp2702-P-80004114118
pp2702-P-8100460.5460.5
pp2702-P-8200514514
pp2702-P-8300571571
pp2702-P-8400631.5631.5
pp2702-P-8500695.5695.5
pp2702-P-8600762.5762.5
pp2702-P-8700832.5832.5
pp2702-P-8800905905
pp2702-P-8900980.5980.5
pp2702-P-90001,0581,058
pp2702-P-91001,1381,138
pp2702-P-92001,219.51,219.5
pp2702-P-93001,303.51,303.5
pp2702-P-94001,388.51,388.5
pp2702-P-95001,475.51,475.5
pp2702-P-96001,563.51,563.5
pp2703-C-60002,032.52,032.5
pp2703-C-62001,843.51,843.5
pp2703-C-64001,657.51,657.5
pp2703-C-66001,4761,476
pp2703-C-68001,3011,3015
pp2703-C-70001,135.51,135.55
pp2703-C-72009829823
pp2703-C-7400841.5841.58
pp2703-C-76007167166
pp2703-C-78006056057
pp2703-C-80005095097
pp2703-C-82004264269
pp2703-C-8400355.5355.54
pp2703-C-860029629611
pp2703-C-88002462463
pp2703-C-9000204.5204.510
pp2703-C-9200169.5169.511
pp2703-C-940014114110
pp2703-C-9600117117
pp2703-P-600093.593.54
pp2703-P-6200103.5103.5
pp2703-P-6400117117
pp2703-P-6600134.5134.5
pp2703-P-6800159159
pp2703-P-7000192.5192.5
pp2703-P-7200237.5237.5
pp2703-P-7400296.5296.5
pp2703-P-7600370370
pp2703-P-7800458458
pp2703-P-8000560.5560.5
pp2703-P-8200677677
pp2703-P-8400805.5805.5
pp2703-P-8600945945
pp2703-P-88001,0941,094
pp2703-P-90001,251.51,251.5
pp2703-P-92001,4161,416
pp2703-P-94001,586.51,586.5
pp2703-P-96001,761.51,761.5
pp2704-C-60002,0012,001
pp2704-C-62001,8131,813
pp2704-C-64001,628.51,628.5
pp2704-C-66001,449.51,449.5
pp2704-C-68001,2781,2782
pp2704-C-70001,1171,1172
pp2704-C-72009689682
pp2704-C-74008338332
pp2704-C-7600712.5712.53
pp2704-C-78006066064
pp2704-C-80005145148
pp2704-C-8200434.5434.55
pp2704-C-8400366.5366.57
pp2704-C-8600308.5308.55
pp2704-C-88002602606
pp2704-C-9000218.5218.55
pp2704-C-92001841849
pp2704-C-94001551554
pp2704-P-60004.55004.521.5114.5111.042
pp2704-P-6200126126
pp2704-P-6400140.5140.5
pp2704-P-6600160.5160.5
pp2704-P-68001881883
pp2704-P-700022622610
pp2704-P-72002762762
pp2704-P-7400339.5339.5
pp2704-P-76004184182
pp2704-P-7800511511
pp2704-P-8000617.5617.5
pp2704-P-8200736.5736.5
pp2704-P-8400867.5867.5
pp2704-P-86001,0091,009
pp2704-P-88001,1591,159
pp2704-P-90001,3171,317
pp2704-P-92001,481.51,481.5
pp2704-P-94001,651.51,651.5
pp2705-C-60001,948.51,948.5
pp2705-C-62001,7631,763
pp2705-C-64001,581.51,581.5
pp2705-C-66001,4071,407
pp2705-C-68001,241.51,241.5
pp2705-C-70001,087.51,087.5
pp2705-C-7200946.5946.5
pp2705-C-74008208201
pp2705-C-7600707.5707.55
pp2705-C-78006096093
pp2705-C-80005235233
pp2705-C-8200448.5448.5
pp2705-C-8400384.5384.53
pp2705-C-8600329.5329.5
pp2705-C-88002832832
pp2705-C-9000242.5242.5
pp2705-C-9200208.5208.5
pp2705-P-6000153.5153.54
pp2705-P-6200167167
pp2705-P-6400184.5184.5
pp2705-P-6600208.5208.5
pp2705-P-68002422423
pp2705-P-7000286.5286.53
pp2705-P-7200344.5344.5
pp2705-P-7400416.5416.5
pp2705-P-7600503503
pp2705-P-78006036031
pp2705-P-8000715.5715.5
pp2705-P-8200840840
pp2705-P-8400975975
pp2705-P-86001,118.51,118.5
pp2705-P-88001,270.51,270.5
pp2705-P-90001,4291,429
pp2705-P-92001,5941,594
pp2706-C-60001,8561,856
pp2706-C-62001,673.51,673.5
pp2706-C-64001,496.51,496.5
pp2706-C-66001,327.51,327.5
pp2706-C-68001,1701,170
pp2706-C-70001,0251,025
pp2706-C-7200894.5894.5
pp2706-C-7400778778
pp2706-C-76006756751
pp2706-C-7800585.5585.51
pp2706-C-80005075071
pp2706-C-8200439.5439.52
pp2706-C-8400381381
pp2706-C-8600330.5330.5
pp2706-C-8800287287
pp2706-C-9000249.5249.5
pp2706-P-60001891899
pp2706-P-62002052055
pp2706-P-6400226.5226.5
pp2706-P-6600256.5256.52
pp2706-P-6800297.5297.5
pp2706-P-7000351351
pp2706-P-7200419419
pp2706-P-7400501501
pp2706-P-7600597597
pp2706-P-7800705.5705.5
pp2706-P-8000825.5825.5
pp2706-P-8200956.5956.5
pp2706-P-84001,096.51,096.5
pp2706-P-86001,244.51,244.5
pp2706-P-88001,399.51,399.5
pp2706-P-90001,5611,561
pp2707-C-62001,613.51,613.5
pp2707-C-64001,4401,440
pp2707-C-66001,2761,276
pp2707-C-68001,124.51,124.5
pp2707-C-7000987987
pp2707-C-7200863.5863.5
pp2707-C-7400754754
pp2707-C-7600658658
pp2707-C-7800574574
pp2707-C-8000500.5500.5
pp2707-C-8200437437
pp2707-C-8400382382
pp2707-C-8600334334
pp2707-C-8800293293
pp2707-C-9000257257
pp2707-P-6200236.5236.52
pp2707-P-6400261.5261.5
pp2707-P-6600296296
pp2707-P-68003433431
pp2707-P-7000404404
pp2707-P-7200478.5478.5
pp2707-P-7400567.5567.5
pp2707-P-7600670670
pp2707-P-7800784784
pp2707-P-8000909909
pp2707-P-82001,0441,044
pp2707-P-84001,187.51,187.5
pp2707-P-86001,3381,338
pp2707-P-88001,4951,495
pp2707-P-90001,6581,658
pp2708-C-64001,4371,437
pp2708-C-66001,2761,276
pp2708-C-68001,127.51,127.5
pp2708-C-7000993.5993.5
pp2708-C-7200873.5873.5
pp2708-C-7400767.5767.5
pp2708-C-7600674.5674.5
pp2708-C-7800592.5592.5
pp2708-C-8000521.5521.5
pp2708-C-8200459459
pp2708-C-8400405405
pp2708-C-8600357.5357.5
pp2708-C-8800316.5316.5
pp2708-P-64002952951
pp2708-P-6600332.5332.5
pp2708-P-6800382.5382.5
pp2708-P-7000446.5446.5
pp2708-P-7200525525
pp2708-P-7400617617
pp2708-P-7600722722
pp2708-P-7800838.5838.5
pp2708-P-8000965965
pp2708-P-82001,1011,101
pp2708-P-84001,2451,245
pp2708-P-86001,3961,396
pp2708-P-88001,553.51,553.5
pp2709-C-68001,133.51,133.5
pp2709-C-70001,002.51,002.5
pp2709-C-7200886886
pp2709-C-7400783783
pp2709-C-7600692.5692.5
pp2709-C-7800613613
pp2709-C-8000543543
pp2709-C-8200482482
pp2709-C-8400428.5428.5
pp2709-C-8600382382
pp2709-C-8800340.5340.5
pp2709-P-6800422.5422.5
pp2709-P-7000490490
pp2709-P-7200571571
pp2709-P-7400666666
pp2709-P-7600773.5773.5
pp2709-P-7800892892
pp2709-P-80001,020.51,020.5
pp2709-P-82001,157.51,157.5
pp2709-P-84001,3021,302
pp2709-P-86001,4531,453
pp2709-P-88001,610.51,610.5
相关资讯: