大连商品交易所06月22日PP期权收盘行情
发布时间:2026年06月22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
pp2608-C-100000.50.541
pp2608-C-102000.50.511
pp2608-C-104000.50.513
pp2608-C-106000.50.550
pp2608-C-108000.50.551
pp2608-C-56002,2762,276
pp2608-C-58002,0762,076
pp2608-C-60001,8761,876
pp2608-C-61001,7761,776
pp2608-C-62001,6761,676
pp2608-C-63001,5761,576
pp2608-C-64001,4761,4761
pp2608-C-65001,3761,376
pp2608-C-66001,2761,276
pp2608-C-67001,1761,176
pp2608-C-68001,0771,0771
pp2608-C-6900979.5979.5
pp2608-C-7000883.5883.5
pp2608-C-7100790790
pp2608-C-7200699.5699.54
pp2608-C-7300613.5613.5
pp2608-C-740053353314
pp2608-C-7500458458
pp2608-C-760039039013
pp2608-C-7700328.5328.5
pp2608-C-780027427411
pp2608-C-7900226.5226.5
pp2608-C-80001,012.51,012.5195195185.520.61
pp2608-C-810080848084150.530.123
pp2608-C-820012112113
pp2608-C-830096.596.53
pp2608-C-840076.576.511
pp2608-C-850017.517.517.517.56020.0224
pp2608-C-8600474721
pp2608-C-870036.536.530
pp2608-C-8800282842
pp2608-C-890021.521.580
pp2608-C-90001212101016.540.0266
pp2608-C-910012.512.5231
pp2608-C-9200882.559.5120.04261
pp2608-C-93007735
pp2608-C-94005.55.5112
pp2608-C-95004464
pp2608-C-96003327
pp2608-C-97002237
pp2608-C-98001.51.565
pp2608-C-99001175
pp2608-P-100002,1242,124
pp2608-P-102002,3242,324
pp2608-P-104002,5242,524
pp2608-P-106002,7242,724
pp2608-P-108002,9242,924
pp2608-P-56000.50.52
pp2608-P-58000.50.52
pp2608-P-60000.50.537
pp2608-P-61000.50.52
pp2608-P-62000.50.525
pp2608-P-63000.50.516
pp2608-P-64000.50.529
pp2608-P-65000.50.552
pp2608-P-66000.50.514
pp2608-P-67000.50.52
pp2608-P-680022222120
pp2608-P-69004411
pp2608-P-70008811
pp2608-P-710014.514.531
pp2608-P-7200242423
pp2608-P-7300100100323238110.3523
pp2608-P-74004848.54848.557.5601.4656
pp2608-P-7500631256312582.5301.054
pp2608-P-760011411411
pp2608-P-7700152.5152.520
pp2608-P-780019819833
pp2608-P-790042424242250.510.0217
pp2608-P-8000151319151310309.5253.5381
pp2608-P-8100230393.5230393.5374.5122.2625
pp2608-P-8200445445175
pp2608-P-8300600650600650520.530.92360
pp2608-P-8400656656656656600.510.33138
pp2608-P-8500684684161
pp2608-P-8600771771226
pp2608-P-8700860.5860.5242
pp2608-P-8800952952168
pp2608-P-89001,045.51,045.559
pp2608-P-90001,140.51,140.5111
pp2608-P-91001,236.51,236.510
pp2608-P-92001,333.51,333.550
pp2608-P-93001,431.51,431.535
pp2608-P-94001,5301,530
pp2608-P-95001,628.51,628.5
pp2608-P-96001,7281,728
pp2608-P-97001,827.51,827.5
pp2608-P-98001,927.51,927.5
pp2608-P-99002,0242,024
pp2609-C-1000066188
pp2609-C-1020066.566.54.540.01142
pp2609-C-1040044443.51181
pp2609-C-108004433.52670.12290
pp2609-C-56002,0232,023
pp2609-C-58001,825.51,825.5
pp2609-C-60001,6291,629
pp2609-C-62001,4351,4359
pp2609-C-64001,1431,1431,1431,1431,24431.71170
pp2609-C-66001,0581,058320
pp2609-C-6700967.5967.5
pp2609-C-6800968.5968.5968.5968.5879.510.4813
pp2609-C-6900794.5794.5
pp2609-C-70007127129
pp2609-C-7100634634
pp2609-C-7200541541541541560123.2616
pp2609-C-7300428471.5428471.5491194.3129
pp2609-C-7400450.5450.5362.539442746090.88361
pp2609-C-7500398398311.5338368.537964.28270
pp2609-C-7600319.5319.526727731647166.77431
pp2609-C-7700320357223.5239.5269.525936.64200
pp2609-C-7800226226189.5204228.527427.49154
pp2609-C-790023523816417019316515.07293
pp2609-C-8000203203133135.51621148.55175
pp2609-C-8100167167110117136834.85190
pp2609-C-82001201209295114512.53684
pp2609-C-8300143.5143.577.579.595.51185.172,343
pp2609-C-84001051206266801,21251.717,374
pp2609-C-850064645050671143.13547
pp2609-C-860059.559.53742564219.15818
pp2609-C-87005050.534.53547821.82321
pp2609-C-88004343252839.5951.56686
pp2609-C-890037.539.5222233.51301.88457
pp2609-C-9000353917.522.5283113.772,296
pp2609-C-910027.527.51314.5241231.353,150
pp2609-C-920016.516.5151520220.172,089
pp2609-C-93001919.510.510.5171371.03625
pp2609-C-940019209.59.514.51931.131,107
pp2609-C-950019.519.57712.5230.151,523
pp2609-C-96005655.510.5100.03600
pp2609-C-970099337
pp2609-C-980047.5468850.21185
pp2609-C-990036367710.1950
pp2609-P-100002,384.52,384.520
pp2609-P-102002,583.52,583.5
pp2609-P-104002,7832,783
pp2609-P-108003,1793,17921
pp2609-P-56005.55.55.55.5420.0183
pp2609-P-58006.56.56.56.56.5125
pp2609-P-60001111111110.510.0171
pp2609-P-62001315.51315.516150.1133
pp2609-P-64002323232325100.1264
pp2609-P-660028.536.528.536.539130.23103
pp2609-P-67004545454548.5300.6830
pp2609-P-68004666466660100.371
pp2609-P-690072725170.574.530.130
pp2609-P-700052.512052.59892.582338.6542
pp2609-P-710087138.580116.51141,14166.16559
pp2609-P-720078.516578.515114087364.071,095
pp2609-P-7300128201128174.5170.548143.44583
pp2609-P-7400148245148223206.544550.21559
pp2609-P-7500183298.5165.5270.524862080.72778
pp2609-P-7600270.5346270.5320295.533251.88325
pp2609-P-7700242.5408.5242.5368348.59617.48479
pp2609-P-7800327473.5291.5398.540734467.29425
pp2609-P-7900370.5546.5343494.5471.515938.86385
pp2609-P-8000380620340558.5540.51,375396.371,148
pp2609-P-8100608.5698.5603.5643614.517858.14406
pp2609-P-8200539.5770.5539.5734.569213347.02318
pp2609-P-8300835850835850773.5208.49724
pp2609-P-8400900907.5863906.5857.54419.4898
pp2609-P-85001,0341,034960.5960.5944.59646.581,774
pp2609-P-86001,0201,0711,0201,0711,033.56534.11613
pp2609-P-87001,124.51,124.5608
pp2609-P-88001,164.51,164.51,162.51,163.51,217179.89239
pp2609-P-89001,357.51,357.51,357.51,357.51,310.52013.58334
pp2609-P-90001,494.51,494.51,494.51,494.51,405.5107.47441
pp2609-P-91001,547.51,547.51,5461,5461,5011813.92437
pp2609-P-92001,6471,6471,6471,6471,597.5108.24360
pp2609-P-93001,694.51,694.5327
pp2609-P-94001,7921,792118
pp2609-P-95001,8901,89010
pp2609-P-96001,988.51,988.510
pp2609-P-97002,0872,08710
pp2609-P-98002,1292,1292,1292,1292,18611.0610
pp2609-P-99002,2852,28520
pp2610-C-1000015.515.51
pp2610-C-56001,811.51,811.5
pp2610-C-58001,6191,619
pp2610-C-60001,4301,430
pp2610-C-62001,2451,2451
pp2610-C-64001,066.51,066.51
pp2610-C-66008968962
pp2610-C-68007377375
pp2610-C-6900663663
pp2610-C-700059359310
pp2610-C-7100528528
pp2610-C-7200467.5467.54
pp2610-C-7300412412
pp2610-C-74003623627
pp2610-C-7500316.5316.5
pp2610-C-7600276.5276.52
pp2610-C-7700241241
pp2610-C-7800210210
pp2610-C-7900182.5182.5
pp2610-C-8000159159
pp2610-C-8100139139
pp2610-C-8200121121
pp2610-C-8300106106
pp2610-C-84009393
pp2610-C-850081.581.5
pp2610-C-8600727210
pp2610-C-870063.563.511
pp2610-C-8800565614
pp2610-C-8900505010
pp2610-C-900044.544.59
pp2610-C-910039.539.59
pp2610-C-920035.535.59
pp2610-C-930031.531.59
pp2610-C-940028.528.510
pp2610-C-950025.525.51
pp2610-C-960023231
pp2610-C-970021211
pp2610-C-980019191
pp2610-P-100002,6172,617
pp2610-P-560022.522.522.522.520.5100.1126
pp2610-P-58002727272728100.1433
pp2610-P-60003636363638.5100.1837
pp2610-P-620047.547.547.547.553.5100.2419
pp2610-P-640074742
pp2610-P-66001031035
pp2610-P-68001441449
pp2610-P-6900169.5169.5
pp2610-P-7000199.5199.54
pp2610-P-7100234234
pp2610-P-72002732731
pp2610-P-7300317.5317.5
pp2610-P-7400367367
pp2610-P-7500421.5421.5
pp2610-P-7600481481
pp2610-P-7700545545
pp2610-P-78006146147
pp2610-P-7900686.5686.5
pp2610-P-8000762.5762.5
pp2610-P-8100842842
pp2610-P-8200924924
pp2610-P-83001,0091,009
pp2610-P-84001,095.51,095.5
pp2610-P-85001,1841,184
pp2610-P-86001,2741,274
pp2610-P-87001,365.51,365.5
pp2610-P-88001,4581,458
pp2610-P-89001,551.51,551.5
pp2610-P-90001,6461,646
pp2610-P-91001,7411,741
pp2610-P-92001,8371,837
pp2610-P-93001,9331,933
pp2610-P-94002,0302,030
pp2610-P-95002,1272,127
pp2610-P-96002,224.52,224.5
pp2610-P-97002,3222,322
pp2610-P-98002,4202,420
pp2611-C-56001,730.51,730.5
pp2611-C-58001,544.51,544.5
pp2611-C-60001,362.51,362.5
pp2611-C-62001,186.51,186.51
pp2611-C-64001,0181,0181
pp2611-C-660085985914
pp2611-C-6700784.5784.5
pp2611-C-6800713.5713.511
pp2611-C-6900646.5646.5
pp2611-C-7000583.5583.59
pp2611-C-7100525525
pp2611-C-72004714711
pp2611-C-7300422422
pp2611-C-7400377.5377.5
pp2611-C-7500337337
pp2611-C-7600301.5301.51
pp2611-C-7700269.5269.5
pp2611-C-7800241241
pp2611-C-7900216216
pp2611-C-8000194194
pp2611-C-8100174.5174.5
pp2611-C-8200157.5157.5
pp2611-C-8300142.5142.5
pp2611-C-84001291292
pp2611-C-85001171171
pp2611-C-8600106.5106.51
pp2611-C-870097.597.51
pp2611-C-880089897
pp2611-C-890081.581.51
pp2611-C-900075751
pp2611-C-91006969
pp2611-C-920064644
pp2611-C-940054.554.52
pp2611-C-960047473
pp2611-C-9800414112
pp2611-P-560050508
pp2611-P-5800646427
pp2611-P-600081.581.532
pp2611-P-6200104.5104.517
pp2611-P-6400135.5135.53
pp2611-P-66001761761
pp2611-P-6700201201
pp2611-P-6800229.5229.5
pp2611-P-6900262262
pp2611-P-7000298.5298.5
pp2611-P-7100340340
pp2611-P-7200385.5385.5
pp2611-P-7300436436
pp2611-P-7400491491
pp2611-P-7500550.5550.5
pp2611-P-7600614614
pp2611-P-7700682682
pp2611-P-7800753753
pp2611-P-7900828828
pp2611-P-8000905.5905.5
pp2611-P-8100985.5985.5
pp2611-P-82001,0681,068
pp2611-P-83001,152.51,152.5
pp2611-P-84001,2391,239
pp2611-P-85001,3271,327
pp2611-P-86001,4161,4161
pp2611-P-87001,506.51,506.51
pp2611-P-88001,5981,598
pp2611-P-89001,6901,690
pp2611-P-90001,783.51,783.5
pp2611-P-91001,8771,877
pp2611-P-92001,971.51,971.5
pp2611-P-94002,1622,162
pp2611-P-96002,354.52,354.5
pp2611-P-98002,547.52,547.5
pp2612-C-56001,7411,741
pp2612-C-58001,5581,558
pp2612-C-60001,379.51,379.5
pp2612-C-62001,2071,207
pp2612-C-64001,041.51,041.5
pp2612-C-6600886.5886.51
pp2612-C-68007447441
pp2612-C-7000617617
pp2612-C-720050750710
pp2612-C-740041441414
pp2612-C-7600338.5338.560
pp2612-C-7800278278
pp2612-C-8000229.5229.5
pp2612-C-8200191.5191.5
pp2612-C-84001611612
pp2612-C-8600137137
pp2612-C-8800117.5117.52
pp2612-C-9000101.5101.5
pp2612-C-920088.588.51
pp2612-C-940077.577.54
pp2612-C-960068.568.52
pp2612-P-56003839.5363671.560.1117
pp2612-P-58005154.550.553.587.550.1313
pp2612-P-6000108.5108.53
pp2612-P-620013513511
pp2612-P-64001691695
pp2612-P-66002132133
pp2612-P-6800269.5269.54
pp2612-P-7000341.5341.51
pp2612-P-7200430430
pp2612-P-7400536.5536.5
pp2612-P-7600660660
pp2612-P-7800798.5798.53
pp2612-P-80009499494
pp2612-P-82001,1101,1103
pp2612-P-84001,2791,279
pp2612-P-86001,4541,454
pp2612-P-88001,6341,634
pp2612-P-90001,817.51,817.5
pp2612-P-92002,003.52,003.5
pp2612-P-94002,1922,192
pp2612-P-96002,382.52,382.5
pp2701-C-56001,687.51,687.5
pp2701-C-58001,508.51,508.5
pp2701-C-60001,334.51,334.5
pp2701-C-62001,1671,167
pp2701-C-64001,0081,008
pp2701-C-66008608602
pp2701-C-6800725.5725.53
pp2701-C-7000606.5606.54
pp2701-C-7200504.5504.53
pp2701-C-74004194194
pp2701-C-7600349.5349.565
pp2701-C-7800293.5293.5
pp2701-C-8000248.5248.5
pp2701-C-8200212.5212.5
pp2701-C-8400183.5183.5
pp2701-C-8600159.5159.5
pp2701-C-8800140.5140.5
pp2701-C-9000124124
pp2701-C-9200110.5110.51
pp2701-C-940099994
pp2701-C-960089.589.53
pp2701-P-56001011016
pp2701-P-580012112124
pp2701-P-600014614623
pp2701-P-6200177.5177.57
pp2701-P-6400217.5217.55
pp2701-P-6600268.5268.58
pp2701-P-6800332.5332.53
pp2701-P-7000697.5697.5357.5357.5412.520.531
pp2701-P-7200509.5509.5
pp2701-P-7400623623
pp2701-P-7600752752
pp2701-P-7800895895
pp2701-P-80001,0491,0491
pp2701-P-82001,2121,212
pp2701-P-84001,3821,382
pp2701-P-86001,557.51,557.5
pp2701-P-88001,7371,737
pp2701-P-90001,9201,920
pp2701-P-92002,1062,106
pp2701-P-94002,293.52,293.5
pp2701-P-96002,4832,483
pp2702-C-60001,299.51,299.5
pp2702-C-62001,1371,137
pp2702-C-6400984984
pp2702-C-6600842.5842.52
pp2702-C-6800715.5715.5
pp2702-C-70006046041
pp2702-C-72005095091
pp2702-C-7400430.5430.5
pp2702-C-7600366366
pp2702-C-7800314314
pp2702-C-8000272272
pp2702-C-8200238238
pp2702-C-8400210210
pp2702-C-86001871873
pp2702-C-8800167.5167.53
pp2702-C-9000151.5151.53
pp2702-C-9200137.5137.56
pp2702-C-9400125.5125.53
pp2702-P-60001901902
pp2702-P-62002262261
pp2702-P-64002722725
pp2702-P-66003293294
pp2702-P-6800400.5400.59
pp2702-P-70004884883
pp2702-P-7200591.5591.54
pp2702-P-7400711.5711.53
pp2702-P-76008468463
pp2702-P-7800992.5992.5
pp2702-P-80001,149.51,149.5
pp2702-P-82001,3141,314
pp2702-P-84001,4851,485
pp2702-P-86001,660.51,660.5
pp2702-P-88001,840.51,840.5
pp2702-P-90002,0232,023
pp2702-P-92002,2082,208
pp2702-P-94002,395.52,395.5
pp2703-C-6400996.5996.5
pp2703-C-6600859859
pp2703-C-6800735.5735.5
pp2703-C-7000628628
pp2703-C-7200536.5536.5
pp2703-C-74004614612
pp2703-C-7600398.5398.52
pp2703-C-78003483482
pp2703-C-80003073072
pp2703-C-82002732735
pp2703-C-84002452453
pp2703-C-86002222228
pp2703-C-88008787878720230.136
pp2703-C-900072.572.572.572.5185.510.0410
pp2703-C-92001711718
pp2703-C-94001581588
pp2703-P-6400320320
pp2703-P-6600381381
pp2703-P-6800456456
pp2703-P-7000547547
pp2703-P-7200654654
pp2703-P-7400776.5776.5
pp2703-P-7600912.5912.5
pp2703-P-78001,060.51,060.5
pp2703-P-80001,2181,218
pp2703-P-82001,3831,383
pp2703-P-84001,553.51,553.5
pp2703-P-86001,7291,729
pp2703-P-88001,9081,908
pp2703-P-90002,0902,090
pp2703-P-92002,2742,274
pp2703-P-94002,460.52,460.5
pp2704-C-6400992.5992.5
pp2704-C-6600857.5857.5
pp2704-C-6800737737
pp2704-C-7000632.5632.5
pp2704-C-7200543.5543.5
pp2704-C-7400470470
pp2704-C-7600410410
pp2704-C-7800360.5360.54
pp2704-C-8000320.5320.54
pp2704-C-8200287.5287.55
pp2704-C-84002602607
pp2704-C-86002372372
pp2704-C-8800120120120120217.510.062
pp2704-C-90009090909020110.044
pp2704-C-9200186.5186.57
pp2704-C-9400173.5173.52
pp2704-P-6400346346
pp2704-P-6600409.5409.5
pp2704-P-6800487.5487.53
pp2704-P-700058158111
pp2704-P-7200690.5690.52
pp2704-P-7400815.5815.5
pp2704-P-7600953.5953.52
pp2704-P-78001,102.51,102.5
pp2704-P-80001,2611,261
pp2704-P-82001,426.51,426.5
pp2704-P-84001,597.51,597.5
pp2704-P-86001,7731,773
pp2704-P-88001,9521,952
pp2704-P-90002,1342,134
pp2704-P-92002,3182,318
pp2704-P-94002,5042,504
pp2705-C-64001,0051,005
pp2705-C-6600873873
pp2705-C-6800755.5755.5
pp2705-C-7000653.5653.5
pp2705-C-7200567.5567.5
pp2705-C-7400496.5496.5
pp2705-C-7600438438
pp2705-C-7800390390
pp2705-C-8000351351
pp2705-C-8200318.5318.5
pp2705-C-8400291.5291.5
pp2705-C-8600268.5268.5
pp2705-C-88002492491
pp2705-P-6400387.5387.5
pp2705-P-6600454454
pp2705-P-6800534.5534.5
pp2705-P-7000631631
pp2705-P-7200743743
pp2705-P-7400870870
pp2705-P-76001,009.51,009.5
pp2705-P-78001,1601,160
pp2705-P-80001,3191,319
pp2705-P-82001,4851,485
pp2705-P-84001,6561,656
pp2705-P-86001,831.51,831.5
pp2705-P-88002,010.52,010.5
pp2706-C-64001,0341,034
pp2706-C-6600903903
pp2706-C-6800786786
pp2706-C-7000685685
pp2706-C-7200599.5599.5
pp2706-C-7400528.5528.5
pp2706-C-7600470470
pp2706-C-7800422422
pp2706-C-8000382.5382.5
pp2706-C-8200350350
pp2706-P-6400417.5417.5
pp2706-P-6600484.5484.5
pp2706-P-6800565.5565.5
pp2706-P-7000662662
pp2706-P-7200774.5774.5
pp2706-P-7400901.5901.5
pp2706-P-76001,0411,041
pp2706-P-78001,1911,191
pp2706-P-80001,3501,350
pp2706-P-82001,515.51,515.5
相关资讯: