郑州商品交易所08月04日丙烯期权收盘行情
发布时间：2026年08月04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 |
|---|
| PL2609 | | | | | 2,200.0 | | | |
| PL2609 | | | | | 2,100.0 | | | |
| PL2609 | | | | | 2,000.0 | | | |
| PL2609 | | | | | 1,900.0 | | | |
| PL2609 | | | | | 1,800.0 | | | |
| PL2609 | | | | | 1,700.0 | | | |
| PL2609 | | | | | 1,600.0 | | | |
| PL2609 | | | | | 1,500.0 | | | 4 |
| PL2609 | | | | | 1,400.0 | | | 6 |
| PL2609 | | | | | 1,300.0 | | | 4 |
| PL2609 | | | | | 1,200.0 | | | 3 |
| PL2609 | | | | | 1,100.0 | | | 10 |
| PL2609 | | | | | 1,000.0 | | | 11 |
| PL2609 | | | | | 900.5 | | | 7 |
| PL2609 | | | | | 801.0 | | | 14 |
| PL2609 | 760.0 | 760.0 | 700.0 | 700.0 | 703.0 | 3 | 4.42 | 26 |
| PL2609 | | | | | 606.0 | | | 10 |
| PL2609 | | | | | 512.0 | | | 15 |
| PL2609 | | | | | 421.5 | | | 14 |
| PL2609 | | | | | 337.0 | | | 18 |
| PL2609 | | | | | 260.0 | | | 18 |
| PL2609 | | | | | 193.5 | | | 25 |
| PL2609 | | | | | 139.5 | | | 42 |
| PL2609 | 110.0 | 124.5 | 104.0 | 124.5 | 101.0 | 10 | 2.37 | 25 |
| PL2609 | 70.5 | 91.5 | 68.0 | 68.5 | 72.5 | 47 | 7.71 | 23 |
| PL2609 | 56.5 | 67.0 | 47.0 | 67.0 | 51.5 | 45 | 5.38 | 27 |
| PL2609 | 45.0 | 46.5 | 42.5 | 42.5 | 36.5 | 21 | 1.88 | 42 |
| PL2609 | 32.0 | 33.0 | 32.0 | 33.0 | 26.0 | 17 | 1.1 | 32 |
| PL2609 | 24.0 | 24.0 | 24.0 | 24.0 | 18.5 | 4 | 0.19 | 25 |
| PL2609 | 18.0 | 18.0 | 18.0 | 18.0 | 13.0 | 6 | 0.22 | 32 |
| PL2609 | 12.0 | 14.0 | 8.0 | 13.0 | 9.0 | 25 | 0.58 | 25 |
| PL2609 | 4.5 | 11.5 | 4.5 | 10.0 | 6.5 | 13 | 0.19 | 19 |
| PL2609 | 8.0 | 8.5 | 8.0 | 8.5 | 4.5 | 7 | 0.09 | 20 |
| PL2609 | | | | | 3.0 | | | 15 |
| PL2609 | | | | | 2.0 | | | 19 |
| PL2609 | | | | | 1.5 | | | 16 |
| PL2609 | | | | | 1.0 | | | 3 |
| PL2609 | | | | | 1.0 | | | 3 |
| PL2609 | | | | | 0.5 | | | 3 |
| PL2609 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 3 | 0.01 | 18 |
| PL2609 | | | | | 0.5 | | | 23 |
| PL2609 | | | | | 0.5 | | | 3 |
| PL2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | | 21 |
| PL2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | | 18 |
| PL2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 4 | | 22 |
| PL2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 6 | 0.01 | 17 |
| PL2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.01 | 30 |
| PL2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 11 | 0.01 | 19 |
| PL2609 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 8 | 0.01 | 17 |
| PL2609 | | | | | 0.5 | | | 17 |
| PL2609 | | | | | 0.5 | | | 14 |
| PL2609 | | | | | 0.5 | | | 10 |
| PL2609 | | | | | 0.5 | | | 13 |
| PL2609 | 1.5 | 1.5 | 1.0 | 1.0 | 0.5 | 2 | 0.01 | 26 |
| PL2609 | 2.0 | 2.0 | 2.0 | 2.0 | 0.5 | 3 | 0.01 | 16 |
| PL2609 | 3.0 | 3.0 | 2.0 | 2.0 | 1.5 | 17 | 0.08 | 26 |
| PL2609 | 3.5 | 4.0 | 3.0 | 4.0 | 3.0 | 4 | 0.03 | 22 |
| PL2609 | 4.5 | 4.5 | 4.5 | 4.5 | 6.5 | 3 | 0.03 | 10 |
| PL2609 | 16.5 | 16.5 | 7.5 | 11.5 | 12.0 | 7 | 0.15 | 16 |
| PL2609 | 22.5 | 22.5 | 20.5 | 20.5 | 22.0 | 4 | 0.17 | 22 |
| PL2609 | 45.0 | 45.0 | 29.5 | 39.0 | 37.0 | 11 | 0.78 | 27 |
| PL2609 | 60.5 | 60.5 | 45.5 | 58.5 | 60.0 | 23 | 2.49 | 42 |
| PL2609 | 96.5 | 96.5 | 70.0 | 70.0 | 93.5 | 42 | 6.45 | 22 |
| PL2609 | 148.5 | 148.5 | 112.5 | 113.5 | 139.5 | 13 | 3.02 | 27 |
| PL2609 | 154.5 | 198.5 | 151.0 | 198.5 | 201.0 | 8 | 2.91 | 8 |
| PL2609 | | | | | 272.5 | | | 24 |
| PL2609 | | | | | 351.5 | | | 23 |
| PL2609 | | | | | 436.5 | | | 14 |
| PL2609 | | | | | 525.5 | | | 17 |
| PL2609 | | | | | 618.0 | | | 7 |
| PL2609 | | | | | 712.5 | | | |
| PL2609 | | | | | 809.0 | | | |
| PL2609 | | | | | 906.0 | | | |
| PL2609 | | | | | 1,004.0 | | | |
| PL2609 | | | | | 1,103.0 | | | |
| PL2609 | | | | | 1,202.0 | | | |
| PL2609 | | | | | 1,301.0 | | | |
| PL2609 | | | | | 1,401.0 | | | |
| PL2609 | | | | | 1,500.5 | | | |
| PL2609 | | | | | 1,600.0 | | | |
| PL2609 | | | | | 1,700.0 | | | |
| PL2609 | | | | | 1,800.0 | | | |
| PL2610 | | | | | 1,758.5 | | | |
| PL2610 | | | | | 1,659.0 | | | |
| PL2610 | | | | | 1,560.0 | | | |
| PL2610 | | | | | 1,461.5 | | | |
| PL2610 | | | | | 1,363.0 | | | |
| PL2610 | | | | | 1,265.5 | | | |
| PL2610 | | | | | 1,169.0 | | | |
| PL2610 | | | | | 1,074.0 | | | |
| PL2610 | | | | | 980.0 | | | |
| PL2610 | | | | | 888.5 | | | 5 |
| PL2610 | | | | | 799.5 | | | 1 |
| PL2610 | | | | | 713.0 | | | |
| PL2610 | | | | | 631.0 | | | 11 |
| PL2610 | | | | | 554.0 | | | 4 |
| PL2610 | | | | | 481.5 | | | 11 |
| PL2610 | | | | | 414.5 | | | 2 |
| PL2610 | | | | | 354.5 | | | 14 |
| PL2610 | | | | | 301.5 | | | 12 |
| PL2610 | | | | | 254.5 | | | 10 |
| PL2610 | 218.5 | 232.0 | 202.0 | 232.0 | 212.5 | 5 | 2.17 | 18 |
| PL2610 | 168.0 | 195.0 | 168.0 | 195.0 | 179.0 | 4 | 1.45 | 23 |
| PL2610 | 138.0 | 164.5 | 138.0 | 164.5 | 149.5 | 4 | 1.21 | 23 |
| PL2610 | 113.0 | 140.5 | 113.0 | 140.5 | 123.5 | 4 | 1.01 | 33 |
| PL2610 | 109.0 | 109.0 | 94.0 | 105.5 | 104.5 | 6 | 1.23 | 30 |
| PL2610 | 90.0 | 92.0 | 78.5 | 89.0 | 87.0 | 8 | 1.4 | 24 |
| PL2610 | 64.5 | 70.5 | 64.5 | 70.5 | 73.0 | 6 | 0.83 | 20 |
| PL2610 | 53.5 | 53.5 | 53.5 | 53.5 | 61.5 | 2 | 0.21 | 22 |
| PL2610 | 46.5 | 55.0 | 46.5 | 55.0 | 52.0 | 12 | 1.27 | 123 |
| PL2610 | 38.5 | 38.5 | 38.5 | 38.5 | 43.5 | 4 | 0.33 | 9 |
| PL2610 | | | | | 37.5 | | | 19 |
| PL2610 | | | | | 31.5 | | | 11 |
| PL2610 | | | | | 27.5 | | | 3 |
| PL2610 | 0.5 | 4.0 | 0.5 | 3.5 | 2.0 | 22 | 0.09 | 38 |
| PL2610 | | | | | 3.0 | | | 6 |
| PL2610 | 5.0 | 5.0 | 5.0 | 5.0 | 4.0 | 2 | 0.02 | 16 |
| PL2610 | | | | | 5.0 | | | 7 |
| PL2610 | | | | | 7.0 | | | 2 |
| PL2610 | | | | | 9.5 | | | 16 |
| PL2610 | | | | | 13.0 | | | 2 |
| PL2610 | | | | | 17.5 | | | 5 |
| PL2610 | 25.5 | 26.5 | 20.0 | 26.5 | 23.5 | 18 | 0.8 | 16 |
| PL2610 | 29.5 | 29.5 | 28.5 | 28.5 | 32.0 | 8 | 0.47 | 24 |
| PL2610 | 45.0 | 45.0 | 37.0 | 37.0 | 43.0 | 15 | 1.16 | 35 |
| PL2610 | 51.0 | 51.0 | 49.0 | 49.0 | 56.0 | 12 | 1.18 | 34 |
| PL2610 | 69.0 | 69.0 | 66.0 | 66.0 | 74.0 | 12 | 1.61 | 19 |
| PL2610 | 90.5 | 91.0 | 87.0 | 87.0 | 97.0 | 9 | 1.59 | 15 |
| PL2610 | 116.5 | 134.0 | 114.5 | 134.0 | 124.5 | 4 | 0.96 | 20 |
| PL2610 | 165.5 | 165.5 | 146.5 | 154.5 | 157.0 | 14 | 4.31 | 12 |
| PL2610 | 188.0 | 188.0 | 188.0 | 188.0 | 197.0 | 3 | 1.15 | 17 |
| PL2610 | | | | | 243.5 | | | 21 |
| PL2610 | | | | | 296.0 | | | 24 |
| PL2610 | 358.0 | 358.0 | 311.0 | 311.0 | 354.0 | 3 | 2.05 | 26 |
| PL2610 | | | | | 420.0 | | | 26 |
| PL2610 | | | | | 490.5 | | | 15 |
| PL2610 | | | | | 564.5 | | | 15 |
| PL2610 | | | | | 645.0 | | | 2 |
| PL2610 | | | | | 727.5 | | | 4 |
| PL2610 | | | | | 813.5 | | | |
| PL2610 | | | | | 901.5 | | | |
| PL2610 | | | | | 992.0 | | | |
| PL2610 | | | | | 1,083.5 | | | |
| PL2610 | | | | | 1,177.0 | | | |
| PL2610 | | | | | 1,271.0 | | | |
| PL2610 | | | | | 1,367.0 | | | |
打印