大连商品交易所08月04日PP期权收盘行情
发布时间:2026年08月04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
pp2609-C-1000044443.52212
pp2609-C-102002.52.553
pp2609-C-104002291
pp2609-C-108001.52.51.521990.09902
pp2609-C-56002,7412,741
pp2609-C-58002,5412,541
pp2609-C-60002,3412,341
pp2609-C-61002,2412,241
pp2609-C-62002,1412,1417
pp2609-C-63002,0412,041
pp2609-C-64001,9411,941101
pp2609-C-65001,8411,841
pp2609-C-66001,741.51,741.5158
pp2609-C-67001,641.51,641.5
pp2609-C-68001,5421,54261
pp2609-C-69001,442.51,442.5139
pp2609-C-70001,343.51,343.5270
pp2609-C-71001,2661,2661,2661,2661,244.510.63240
pp2609-C-72001,1461,146371
pp2609-C-73001,0041,004996.5996.51,047.5105.0814
pp2609-C-740094895590990995012558.8588
pp2609-C-7500853853375
pp2609-C-7600757.5757.5426
pp2609-C-7700663.5663.5502
pp2609-C-7800571.5571.5786
pp2609-C-79004985504975484836316.6726
pp2609-C-8000411466.5365365398.56212.951,149
pp2609-C-8100342.5390291293.5320.513824.62641
pp2609-C-8200239.531622122525155376.371,432
pp2609-C-8300167253167173191.574176.852,257
pp2609-C-8400130201.5124.51301432,500196.484,463
pp2609-C-850098.5154.593.597105.53,399198.673,089
pp2609-C-860074.5116.56871782,04687.771,604
pp2609-C-87004584.54552.5581,92056.941,855
pp2609-C-880051.563323643.51,17328.292,088
pp2609-C-890027.55022.525.533.51,95635.081,679
pp2609-C-900018.539.514182612,259161.943,892
pp2609-C-910013.5289.51320.52,06918.813,438
pp2609-C-92001621.581016.53942.682,011
pp2609-C-9300516.557.5133421.94774
pp2609-C-94006.513510.510.53301.72922
pp2609-C-95005.510.53.5495551.611,707
pp2609-C-96007.57.5711
pp2609-C-97003.543.54660.01497
pp2609-C-9800770.53.55120.02497
pp2609-C-990044187
pp2609-P-100001,663.51,663.52
pp2609-P-102001,8631,863
pp2609-P-104002,0632,063
pp2609-P-108002,4592,459
pp2609-P-56000.50.5213
pp2609-P-58000.50.5130
pp2609-P-60000.50.5133
pp2609-P-61000.50.50.50.50.5210
pp2609-P-62000.50.560
pp2609-P-63000.50.535
pp2609-P-64000.50.5457
pp2609-P-65000.50.5625
pp2609-P-660011.511.51710.04852
pp2609-P-670022221400.04604
pp2609-P-68001.52121.53100.19822
pp2609-P-690022627
pp2609-P-70003.542231,1181.474,200
pp2609-P-710033.52.52.542280.361,109
pp2609-P-72005.55.53.53.55.55971.321,658
pp2609-P-7300774.5574601.281,313
pp2609-P-74001010679.54841.9751
pp2609-P-750023.523.581012.52,30312.872,419
pp2609-P-760023.523.51214.5171,2288.771,036
pp2609-P-7700333316.521.522.52,03422.31,279
pp2609-P-7800535322.531312,34535.951,913
pp2609-P-790079.579.53044.5421,40630.21862
pp2609-P-80001001004864.5589,189281.574,840
pp2609-P-81001061066890.5801,42060.681,530
pp2609-P-820017317394.5129.51102,115125.231,784
pp2609-P-8300247247127.5138150.583565.982,174
pp2609-P-8400227.5238.5169.5223.520263564.91,683
pp2609-P-8500303.5303.5223.5296.5264.546757.752,121
pp2609-P-8600343.5343.5299299337579.13654
pp2609-P-8700420420420420417102.1587
pp2609-P-8800502.5502.5366
pp2609-P-8900592.5592.5406
pp2609-P-9000685685443
pp2609-P-9100779.5779.5408
pp2609-P-9200875.5875.5308
pp2609-P-9300972.5972.5261
pp2609-P-94001,0701,070118
pp2609-P-95001,1681,16846
pp2609-P-96001,2671,26710
pp2609-P-97001,365.51,365.510
pp2609-P-98001,4651,46510
pp2609-P-99001,5641,564
pp2610-C-1000099998.51125
pp2610-C-56002,3972,397
pp2610-C-58002,1972,197
pp2610-C-60001,997.51,997.5
pp2610-C-62001,798.51,798.51
pp2610-C-63001,699.51,699.5
pp2610-C-64001,600.51,600.51
pp2610-C-65001,5021,502
pp2610-C-66001,4041,4042
pp2610-C-67001,306.51,306.5
pp2610-C-68001,2101,21013
pp2610-C-69001,114.51,114.52
pp2610-C-70001,0201,02010
pp2610-C-710092892811
pp2610-C-7200837.5837.524
pp2610-C-7300750.5750.580
pp2610-C-7400666.5666.577
pp2610-C-7500587587154
pp2610-C-7600512.5512.5177
pp2610-C-7700426426426426443.530.65158
pp2610-C-7800372397.5359359380.55810.87173
pp2610-C-7900314.5372306307.5324.58113.62235
pp2610-C-8000249285249270274.5334.59381
pp2610-C-8100213260.520620623114316.56367
pp2610-C-8200199.5199.5196.5196.5193.5151.49178
pp2610-C-8300151183.5151165161.51209.41293
pp2610-C-8400126153120.5149134.520813.39319
pp2610-C-8500100129.559103.511221611.42571
pp2610-C-86008110578849326611.85459
pp2610-C-870073916969.577.531512.39659
pp2610-C-88006472.55559.564.532210.13505
pp2610-C-8900636351.551.55440.11442
pp2610-C-90004545269
pp2610-C-9100383853
pp2610-C-920031.531.56
pp2610-C-930026.526.522
pp2610-C-940022.522.524
pp2610-C-9500191941
pp2610-C-9600161657
pp2610-C-970013.513.568
pp2610-C-980011.511.593
pp2610-P-100002,0112,011
pp2610-P-56000.50.567
pp2610-P-580011138
pp2610-P-60002279
pp2610-P-62003363
pp2610-P-63004.54.54.54.54185
pp2610-P-64005.5755.55570.16410
pp2610-P-65006.56.580
pp2610-P-66008.58.574
pp2610-P-6700111198
pp2610-P-68001515151514.520.0281
pp2610-P-6900161616161910.0180
pp2610-P-700015.525.515.523.524.5350.39171
pp2610-P-71003333333332110.18219
pp2610-P-720046.546.541.541.541.51523.26408
pp2610-P-73006767525754.52707.71299
pp2610-P-740084.584.567.57270.5903.3675
pp2610-P-750099998593.590.51185.55370
pp2610-P-760012412510712011631717.85410
pp2610-P-7700156157.5134.5157.51471188.55187
pp2610-P-7800192.5192.5169189.5184403.73161
pp2610-P-7900238240204.5204.5227.5323.6239
pp2610-P-8000287.5288277.5286.5277.5588.28286
pp2610-P-8100343.53443113113347412.34202
pp2610-P-8200406406.5401.5401.5396.55010.12218
pp2610-P-8300474.5484465470464.5429.96166
pp2610-P-8400537537171
pp2610-P-8500614.5614.5166
pp2610-P-8600695.5695.561
pp2610-P-870078078017
pp2610-P-8800867867
pp2610-P-8900956956
pp2610-P-90001,0471,047
pp2610-P-91001,1401,140
pp2610-P-92001,2341,234
pp2610-P-93001,328.51,328.5
pp2610-P-94001,424.51,424.5
pp2610-P-95001,5211,521
pp2610-P-96001,618.51,618.5
pp2610-P-97001,7161,716
pp2610-P-98001,8141,814
pp2611-C-56002,1842,1842
pp2611-C-58001,9841,984
pp2611-C-60001,785.51,785.5
pp2611-C-62001,589.51,589.51
pp2611-C-63001,492.51,492.5
pp2611-C-64001,3971,3971
pp2611-C-65001,302.51,302.5
pp2611-C-66001,209.51,209.514
pp2611-C-67001,118.51,118.5
pp2611-C-68001,0301,03011
pp2611-C-6900943.5943.51
pp2611-C-7000859.5859.59
pp2611-C-7100779779
pp2611-C-72007027021
pp2611-C-7300628.5628.5
pp2611-C-7400548614547614559.54011.2960
pp2611-C-7500488488488488494.5194.6491
pp2611-C-760043443452
pp2611-C-7700375375364364378407.4682
pp2611-C-7800324337.5316337.5327579.2792
pp2611-C-7900281318273281.5282.5598.26203
pp2611-C-8000235.5276.5235.5255245.5415.1108
pp2611-C-8100210210.5210210.5214303.15103
pp2611-C-8200182.5209.5182.5209.5186403.9479
pp2611-C-8300159161.5159161.5161786.23123
pp2611-C-8400146162136159139.5926.62188
pp2611-C-8500128139.5109.5111.5120.533220.54179
pp2611-C-860010311595.596104.533717.75299
pp2611-C-87009090231
pp2611-C-880077.577.5142
pp2611-C-8900676772
pp2611-C-900057.557.513
pp2611-C-910049.549.511
pp2611-C-920042423537.542.52134.09212
pp2611-C-94003232323231.5130.2121
pp2611-C-96002525252523100.1213
pp2611-C-9800171752
pp2611-P-56000.50.527
pp2611-P-58002263
pp2611-P-60004469
pp2611-P-62008.58.553
pp2611-P-630011.511.521
pp2611-P-6400161658
pp2611-P-650021.521.521
pp2611-P-660028.528.544
pp2611-P-670037.537.54
pp2611-P-680048.548.52
pp2611-P-69006264.56262.561.550.1621
pp2611-P-700077.577.5120
pp2611-P-71009710193.5101971135.55144
pp2611-P-7200118118109.5109.5119.51126.43108
pp2611-P-7300157.5157.5134150146906.62125
pp2611-P-7400189189162.5183.5176.5807.0110
pp2611-P-7500226.5226.5212217211.5707.5798
pp2611-P-7600258258258258250.591.1640
pp2611-P-7700294.5294.553
pp2611-P-7800356356356356343101.7876
pp2611-P-7900413.5413.5413.5413.5398193.8666
pp2611-P-8000461461131
pp2611-P-810052952937
pp2611-P-8200615.5615.5566566.5601288.1288
pp2611-P-830067667651
pp2611-P-840075475439
pp2611-P-850083583520
pp2611-P-8600918.5918.51
pp2611-P-87001,0041,0041
pp2611-P-88001,091.51,091.5
pp2611-P-89001,180.51,180.5
pp2611-P-90001,2711,271
pp2611-P-91001,3631,363
pp2611-P-92001,4561,456
pp2611-P-94001,644.51,644.5
pp2611-P-96001,836.51,836.5
pp2611-P-98002,030.52,030.5
pp2612-C-56002,0232,023
pp2612-C-58001,8261,826
pp2612-C-60001,632.51,632.5
pp2612-C-62001,4431,443
pp2612-C-63001,3501,350
pp2612-C-64001,2591,259
pp2612-C-65001,1701,170
pp2612-C-66001,0831,0831
pp2612-C-6700998.5998.5
pp2612-C-6800916.5916.51
pp2612-C-6900837.5837.5
pp2612-C-7000762762
pp2612-C-7100689.5689.5
pp2612-C-720062162110
pp2612-C-7300556556
pp2612-C-7400495.5495.514
pp2612-C-7500439439
pp2612-C-7600386.5386.560
pp2612-C-7700339339
pp2612-C-7800299.5299.5
pp2612-C-7900266266
pp2612-C-8000236236
pp2612-C-8100209209
pp2612-C-8200185.5185.5
pp2612-C-8300164164
pp2612-C-84001451452
pp2612-C-8500128.5128.5
pp2612-C-8600113.5113.5
pp2612-C-8700100.5100.5
pp2612-C-880088.588.52
pp2612-C-900069.569.5
pp2612-C-920054541
pp2612-C-940042.542.54
pp2612-C-960033332
pp2612-P-56004417
pp2612-P-58008813
pp2612-P-600014.514.53
pp2612-P-6200252511
pp2612-P-630032321
pp2612-P-640041416
pp2612-P-650051.551.51
pp2612-P-660064.564.53
pp2612-P-670079.579.51
pp2612-P-680097.597.54
pp2612-P-6900118118
pp2612-P-70001421421
pp2612-P-7100169.5169.5
pp2612-P-7200200.5200.5
pp2612-P-7300235.5235.5
pp2612-P-7400274.5274.5
pp2612-P-7500317.5317.5
pp2612-P-7600364.5364.5
pp2612-P-7700416.5416.5
pp2612-P-78004774773
pp2612-P-7900543543
pp2612-P-8000612.5612.54
pp2612-P-8100685.5685.5
pp2612-P-8200761.5761.53
pp2612-P-8300840840
pp2612-P-8400921921
pp2612-P-85001,003.51,003.5
pp2612-P-86001,088.51,088.5
pp2612-P-87001,1751,175
pp2612-P-88001,2631,263
pp2612-P-90001,443.51,443.5
pp2612-P-92001,6281,628
pp2612-P-94001,8161,816
pp2612-P-96002,006.52,006.5
pp2701-C-56001,9491,949
pp2701-C-58001,756.51,756.5
pp2701-C-60001,5681,568
pp2701-C-62001,385.51,385.5
pp2701-C-64001,209.51,209.5
pp2701-C-66001,0431,0432
pp2701-C-68008868863
pp2701-C-6900812.5812.5
pp2701-C-7000741.5741.54
pp2701-C-7100674.5674.5
pp2701-C-7200610.5610.53
pp2701-C-7300550550
pp2701-C-7400493.5493.54
pp2701-C-7500441441
pp2701-C-7600392.5392.565
pp2701-C-7700351351
pp2701-C-7800316.5316.57
pp2701-C-7900286286
pp2701-C-80002582582
pp2701-C-8100232.5232.5
pp2701-C-82002102102
pp2701-C-8300189189
pp2701-C-8400170.5170.52
pp2701-C-8600138.5138.52
pp2701-C-88001131132
pp2701-C-900092927
pp2701-C-920075751
pp2701-C-940061616
pp2701-C-960050504
pp2701-P-560011.511.58
pp2701-P-5800191924
pp2701-P-600030.530.520
pp2701-P-620047.547.57
pp2701-P-640071.571.56
pp2701-P-660010410413
pp2701-P-6800146.5146.53
pp2701-P-6900172172
pp2701-P-70002012014
pp2701-P-7100233.5233.5
pp2701-P-72002692694
pp2701-P-7300308.5308.5
pp2701-P-74003513512
pp2701-P-7500398398
pp2701-P-76004494492
pp2701-P-7700507.5507.5
pp2701-P-7800572.5572.52
pp2701-P-7900641.5641.5
pp2701-P-80007137133
pp2701-P-8100787.5787.5
pp2701-P-8200864864
pp2701-P-8300943943
pp2701-P-84001,0241,024
pp2701-P-86001,191.51,191.5
pp2701-P-88001,3651,365
pp2701-P-90001,543.51,543.5
pp2701-P-92001,7261,726
pp2701-P-94001,911.51,911.5
pp2701-P-96002,1002,100
pp2702-C-60001,4971,497
pp2702-C-62001,3221,322
pp2702-C-64001,155.51,155.5
pp2702-C-6600998.5998.52
pp2702-C-6800852852
pp2702-C-7000717.5717.51
pp2702-C-7200595.5595.51
pp2702-C-7400487487
pp2702-C-7600397397
pp2702-C-7800331.5331.5
pp2702-C-8000277.5277.5
pp2702-C-8200232.5232.5
pp2702-C-8400194.5194.5
pp2702-C-86001631633
pp2702-C-88001371373
pp2702-C-90001151153
pp2702-C-920097976
pp2702-C-940082823
pp2702-P-600055.555.52
pp2702-P-620080.580.51
pp2702-P-64001131135
pp2702-P-66001551554
pp2702-P-6800207.5207.58
pp2702-P-70002722723
pp2702-P-72003493494
pp2702-P-74004394393
pp2702-P-7600548.5548.53
pp2702-P-78006826822
pp2702-P-8000826.5826.5
pp2702-P-8200980.5980.5
pp2702-P-84001,141.51,141.5
pp2702-P-86001,309.51,309.5
pp2702-P-88001,482.51,482.5
pp2702-P-90001,6601,660
pp2702-P-92001,8411,841
pp2702-P-94002,0252,025
pp2703-C-60001,436.51,436.5
pp2703-C-62001,2701,270
pp2703-C-64001,1121,112
pp2703-C-6600963.5963.5
pp2703-C-68008268265
pp2703-C-7000699.5699.55
pp2703-C-7200585.5585.53
pp2703-C-74004844848
pp2703-C-76004084086
pp2703-C-7800348.5348.57
pp2703-C-80002982987
pp2703-C-82002552559
pp2703-C-84002192194
pp2703-C-860018818811
pp2703-C-8800161.5161.53
pp2703-C-9000139.5139.59
pp2703-C-9200120.5120.59
pp2703-C-94001041048
pp2703-P-600087.587.5
pp2703-P-6200120120
pp2703-P-6400161161
pp2703-P-6600211.5211.5
pp2703-P-6800272.5272.5
pp2703-P-7000345345
pp2703-P-7200429.5429.5
pp2703-P-7400527527
pp2703-P-7600649.5649.5
pp2703-P-7800788.5788.5
pp2703-P-8000937937
pp2703-P-82001,0931,093
pp2703-P-84001,255.51,255.5
pp2703-P-86001,423.51,423.5
pp2703-P-88001,5961,596
pp2703-P-90001,7731,773
pp2703-P-92001,9531,953
pp2703-P-94002,1362,136
pp2704-C-60001,3871,387
pp2704-C-62001,2251,225
pp2704-C-64001,0721,072
pp2704-C-6600929929
pp2704-C-6800796.5796.52
pp2704-C-70006756752
pp2704-C-7200565.5565.52
pp2704-C-7400471.5471.52
pp2704-C-76004044043
pp2704-C-78003483484
pp2704-C-8000300.5300.58
pp2704-C-8200259.5259.55
pp2704-C-8400224.5224.57
pp2704-C-86001951955
pp2704-C-8800169.5169.56
pp2704-C-9000147.5147.55
pp2704-C-9200128.5128.59
pp2704-C-9400112.5112.53
pp2704-P-6000108.5108.5
pp2704-P-6200145.5145.5
pp2704-P-6400191191
pp2704-P-6600246.5246.5
pp2704-P-68003133133
pp2704-P-70003903909
pp2704-P-7200479.5479.52
pp2704-P-7400583.5583.5
pp2704-P-76007157152
pp2704-P-7800857.5857.5
pp2704-P-80001,008.51,008.5
pp2704-P-82001,166.51,166.5
pp2704-P-84001,3301,330
pp2704-P-86001,4991,499
pp2704-P-88001,672.51,672.5
pp2704-P-90001,849.51,849.5
pp2704-P-92002,029.52,029.5
pp2704-P-94002,212.52,212.5
pp2705-C-60001,359.51,359.5
pp2705-C-62001,2031,203
pp2705-C-64001,0561,056
pp2705-C-6600918.5918.5
pp2705-C-6800791791
pp2705-C-7000675675
pp2705-C-7200570570
pp2705-C-7400484.5484.51
pp2705-C-76004224225
pp2705-C-7800368.5368.53
pp2705-C-8000322.5322.53
pp2705-C-8200283283
pp2705-C-8400248.5248.5
pp2705-C-8600219219
pp2705-C-88001931931
pp2705-P-6000140.5140.5
pp2705-P-6200183.5183.5
pp2705-P-6400234.5234.5
pp2705-P-6600295.5295.5
pp2705-P-68003673673
pp2705-P-70004494493
pp2705-P-7200542542
pp2705-P-7400655655
pp2705-P-7600791791
pp2705-P-7800936936
pp2705-P-80001,088.51,088.5
pp2705-P-82001,247.51,247.5
pp2705-P-84001,411.51,411.5
pp2705-P-86001,580.51,580.5
pp2705-P-88001,753.51,753.5
pp2706-C-60001,3491,349
pp2706-C-62001,1971,197
pp2706-C-64001,053.51,053.5
pp2706-C-6600920920
pp2706-C-6800796796
pp2706-C-7000683683
pp2706-C-7200580.5580.5
pp2706-C-74005015011
pp2706-C-7600441.5441.51
pp2706-C-7800389.5389.5
pp2706-C-8000344.5344.51
pp2706-C-8200305.5305.52
pp2706-C-8400271.5271.5
pp2706-P-6000168168
pp2706-P-6200214.5214.5
pp2706-P-6400269.5269.5
pp2706-P-6600334.5334.5
pp2706-P-6800408.5408.5
pp2706-P-7000493.5493.5
pp2706-P-7200589.5589.5
pp2706-P-7400708.5708.5
pp2706-P-7600846.5846.5
pp2706-P-7800993993
pp2706-P-80001,146.51,146.5
pp2706-P-82001,3061,306
pp2706-P-84001,4701,470
pp2707-C-64001,064.51,064.5
pp2707-C-6600932.5932.5
pp2707-C-6800811811
pp2707-C-7000699699
pp2707-C-7200597.5597.5
pp2707-C-7400521521
pp2707-C-7600462.5462.5
pp2707-C-7800411.5411.5
pp2707-C-8000366.5366.5
pp2707-C-8200327.5327.5
pp2707-P-6400295295
pp2707-P-6600361.5361.5
pp2707-P-6800437.5437.5
pp2707-P-7000523.5523.5
pp2707-P-7200620.5620.5
pp2707-P-7400742742
pp2707-P-7600881.5881.5
pp2707-P-78001,028.51,028.5
pp2707-P-80001,1821,182
pp2707-P-82001,3411,341
相关资讯: