郑州商品交易所09月21日对二甲苯期权收盘行情
发布时间：2026年09月21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 |
|---|
| PX2611 | 26.5 | 30.5 | 7.0 | 13.5 | 13.0 | 30,508 | 258.49 | 8,538 |
| PX2611 | 13.5 | 16.5 | 3.5 | 6.0 | 5.5 | 5,589 | 22.71 | 2,481 |
| PX2611 | 8.0 | 10.5 | 2.0 | 3.5 | 2.5 | 10,475 | 28.8 | 9,029 |
| PX2611 | 3.5 | 6.0 | 1.0 | 2.0 | 1.0 | 6,906 | 9.71 | 5,962 |
| PX2611 | | | | | 2,614.0 | | | |
| PX2611 | | | | | 2,514.0 | | | |
| PX2611 | | | | | 2,414.0 | | | |
| PX2611 | | | | | 2,314.0 | | | |
| PX2611 | 2,095.5 | 2,191.5 | 2,095.5 | 2,191.5 | 2,214.0 | 4 | 4.35 | 2 |
| PX2611 | | | | | 2,114.0 | | | |
| PX2611 | | | | | 2,014.0 | | | |
| PX2611 | | | | | 1,914.0 | | | |
| PX2611 | | | | | 1,814.0 | | | 2 |
| PX2611 | | | | | 1,714.0 | | | 5 |
| PX2611 | | | | | 1,614.5 | | | 73 |
| PX2611 | | | | | 1,514.5 | | | 51 |
| PX2611 | | | | | 1,415.0 | | | 84 |
| PX2611 | | | | | 1,315.5 | | | 127 |
| PX2611 | | | | | 1,216.5 | | | 351 |
| PX2611 | 1,125.5 | 1,136.5 | 1,125.5 | 1,136.5 | 1,118.0 | 20 | 11.35 | 213 |
| PX2611 | | | | | 1,020.5 | | | 293 |
| PX2611 | | | | | 923.5 | | | 286 |
| PX2611 | | | | | 828.0 | | | 330 |
| PX2611 | 778.0 | 800.0 | 778.0 | 800.0 | 734.5 | 6 | 2.36 | 319 |
| PX2611 | | | | | 642.5 | | | 405 |
| PX2611 | 599.0 | 599.0 | 599.0 | 599.0 | 554.5 | 1 | 0.3 | 284 |
| PX2611 | 495.0 | 539.0 | 380.0 | 488.0 | 470.5 | 296 | 69.32 | 472 |
| PX2611 | 408.0 | 456.5 | 325.5 | 439.0 | 391.0 | 229 | 44.68 | 448 |
| PX2611 | 333.0 | 381.5 | 234.0 | 335.0 | 318.0 | 301 | 48.79 | 750 |
| PX2611 | 264.0 | 316.0 | 180.0 | 273.5 | 252.5 | 828 | 101.83 | 439 |
| PX2611 | 220.0 | 248.0 | 129.5 | 242.5 | 195.5 | 1,717 | 155.44 | 794 |
| PX2611 | 179.0 | 200.0 | 68.0 | 169.5 | 148.0 | 7,402 | 550.57 | 1,829 |
| PX2611 | 125.0 | 161.0 | 38.5 | 113.5 | 110.0 | 4,836 | 267.1 | 1,299 |
| PX2611 | 103.0 | 121.0 | 38.0 | 89.0 | 80.5 | 21,728 | 920.91 | 3,717 |
| PX2611 | 66.0 | 88.5 | 25.5 | 65.5 | 57.5 | 3,687 | 103.61 | 1,599 |
| PX2611 | 65.0 | 69.0 | 21.5 | 43.0 | 40.5 | 10,360 | 207.4 | 5,182 |
| PX2611 | 45.0 | 51.0 | 15.5 | 29.5 | 28.5 | 6,767 | 100.06 | 2,410 |
| PX2611 | 28.5 | 49.5 | 10.0 | 21.0 | 19.5 | 6,675 | 61.58 | 2,004 |
| PX2611 | 805.5 | 805.5 | 805.5 | 805.5 | 799.0 | 1 | 0.4 | 158 |
| PX2611 | 1,125.5 | 1,125.5 | 993.0 | 993.0 | 991.5 | 25 | 13.78 | 330 |
| PX2611 | | | | | 1,188.0 | | | 26 |
| PX2611 | | | | | 1,386.5 | | | |
| PX2611 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | | 795 |
| PX2611 | | | | | 0.5 | | | 88 |
| PX2611 | | | | | 0.5 | | | 101 |
| PX2611 | | | | | 0.5 | | | 229 |
| PX2611 | 0.5 | 1.0 | 0.5 | 0.5 | 0.5 | 423 | 0.14 | 787 |
| PX2611 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 5 | | 327 |
| PX2611 | 0.5 | 1.0 | 0.5 | 0.5 | 0.5 | 20 | 0.01 | 438 |
| PX2611 | 0.5 | 1.5 | 0.5 | 1.0 | 0.5 | 101 | 0.06 | 578 |
| PX2611 | 0.5 | 5.5 | 0.5 | 0.5 | 0.5 | 15 | 0.01 | 479 |
| PX2611 | 1.0 | 2.0 | 1.0 | 1.0 | 0.5 | 254 | 0.2 | 1,125 |
| PX2611 | 1.5 | 3.0 | 1.0 | 1.0 | 0.5 | 36 | 0.03 | 752 |
| PX2611 | 2.0 | 2.0 | 1.0 | 1.5 | 1.0 | 455 | 0.38 | 1,245 |
| PX2611 | 3.0 | 4.0 | 1.0 | 1.5 | 1.5 | 2,756 | 2.94 | 3,060 |
| PX2611 | 3.5 | 5.5 | 1.5 | 3.0 | 2.0 | 349 | 0.63 | 875 |
| PX2611 | 5.5 | 8.0 | 2.5 | 3.5 | 3.0 | 12,421 | 31.27 | 11,903 |
| PX2611 | 5.5 | 10.5 | 3.0 | 3.5 | 4.5 | 1,327 | 3.94 | 2,357 |
| PX2611 | 8.5 | 15.0 | 4.5 | 5.0 | 7.0 | 3,792 | 17.22 | 2,065 |
| PX2611 | 3.5 | 21.5 | 3.5 | 7.5 | 10.0 | 5,177 | 31.5 | 2,094 |
| PX2611 | 19.5 | 28.5 | 9.5 | 11.5 | 14.5 | 3,930 | 32.2 | 1,757 |
| PX2611 | 26.5 | 40.0 | 14.0 | 17.0 | 20.5 | 48,695 | 603.75 | 19,128 |
| PX2611 | 32.0 | 49.5 | 19.0 | 21.0 | 29.0 | 4,889 | 73.72 | 2,145 |
| PX2611 | 50.0 | 66.0 | 21.5 | 28.0 | 40.5 | 7,074 | 140.16 | 4,145 |
| PX2611 | 66.0 | 89.5 | 38.5 | 40.0 | 56.5 | 7,793 | 226.56 | 2,745 |
| PX2611 | 60.5 | 114.5 | 54.5 | 55.0 | 77.0 | 3,728 | 150.67 | 1,867 |
| PX2611 | 99.5 | 151.0 | 76.5 | 80.0 | 104.0 | 37,303 | 1,959.92 | 8,734 |
| PX2611 | 179.5 | 196.5 | 106.5 | 107.0 | 138.5 | 4,172 | 297.64 | 1,551 |
| PX2611 | 224.5 | 248.0 | 137.0 | 137.0 | 181.5 | 3,807 | 347.22 | 1,276 |
| PX2611 | 241.5 | 311.5 | 185.0 | 185.0 | 234.0 | 1,107 | 128.1 | 749 |
| PX2611 | 287.5 | 354.0 | 249.0 | 249.0 | 296.0 | 239 | 34.12 | 620 |
| PX2611 | 377.0 | 455.0 | 305.0 | 307.0 | 366.0 | 257 | 46.35 | 801 |
| PX2611 | 442.0 | 550.0 | 370.0 | 375.0 | 443.5 | 265 | 60.61 | 494 |
| PX2611 | | | | | 526.5 | | | 263 |
| PX2611 | 566.5 | 654.5 | 566.5 | 580.0 | 614.0 | 84 | 24.53 | 592 |
| PX2611 | 716.5 | 810.0 | 629.5 | 770.0 | 705.0 | 20 | 6.94 | 400 |
| PX2612 | 100.0 | 120.0 | 91.5 | 91.5 | 90.0 | 7 | 0.35 | 156 |
| PX2612 | 80.0 | 80.0 | 75.0 | 75.5 | 69.5 | 13 | 0.5 | 114 |
| PX2612 | 66.0 | 69.5 | 53.5 | 58.0 | 53.5 | 30 | 0.91 | 54 |
| PX2612 | | | | | 2,382.5 | | | |
| PX2612 | | | | | 2,283.0 | | | |
| PX2612 | | | | | 2,184.0 | | | |
| PX2612 | | | | | 2,085.0 | | | 6 |
| PX2612 | | | | | 1,986.0 | | | |
| PX2612 | | | | | 1,888.0 | | | 3 |
| PX2612 | | | | | 1,790.0 | | | 2 |
| PX2612 | | | | | 1,692.5 | | | |
| PX2612 | | | | | 1,596.0 | | | 2 |
| PX2612 | | | | | 1,500.0 | | | 2 |
| PX2612 | | | | | 1,405.5 | | | 3 |
| PX2612 | | | | | 1,311.5 | | | 16 |
| PX2612 | | | | | 1,220.0 | | | 8 |
| PX2612 | | | | | 1,129.0 | | | 7 |
| PX2612 | | | | | 1,041.5 | | | 12 |
| PX2612 | 954.0 | 954.0 | 954.0 | 954.0 | 955.0 | 1 | 0.48 | 5 |
| PX2612 | | | | | 873.0 | | | 16 |
| PX2612 | | | | | 793.0 | | | 34 |
| PX2612 | 734.0 | 734.0 | 734.0 | 734.0 | 717.0 | 3 | 1.1 | 32 |
| PX2612 | | | | | 645.0 | | | 51 |
| PX2612 | | | | | 577.0 | | | 42 |
| PX2612 | | | | | 514.5 | | | 99 |
| PX2612 | | | | | 455.0 | | | 104 |
| PX2612 | | | | | 403.0 | | | 140 |
| PX2612 | 456.0 | 456.0 | 384.0 | 384.5 | 353.5 | 13 | 2.53 | 80 |
| PX2612 | | | | | 311.0 | | | 69 |
| PX2612 | | | | | 271.5 | | | 39 |
| PX2612 | | | | | 237.5 | | | 75 |
| PX2612 | 227.0 | 228.5 | 197.5 | 226.0 | 206.5 | 4 | 0.44 | 90 |
| PX2612 | 200.5 | 210.5 | 195.5 | 197.5 | 180.5 | 9 | 0.9 | 106 |
| PX2612 | 188.0 | 189.5 | 176.0 | 179.0 | 156.5 | 52 | 4.77 | 106 |
| PX2612 | 168.0 | 168.0 | 161.5 | 161.5 | 137.0 | 8 | 0.66 | 118 |
| PX2612 | 129.5 | 130.5 | 119.5 | 119.5 | 118.0 | 18 | 1.1 | 86 |
| PX2612 | | | | | 104.0 | | | 146 |
| PX2612 | | | | | 1,106.0 | | | 18 |
| PX2612 | | | | | 1,285.0 | | | |
| PX2612 | | | | | 1,469.0 | | | |
| PX2612 | | | | | 2.5 | | | 45 |
| PX2612 | | | | | 3.5 | | | 21 |
| PX2612 | | | | | 4.0 | | | 22 |
| PX2612 | | | | | 5.5 | | | 51 |
| PX2612 | | | | | 6.5 | | | 125 |
| PX2612 | | | | | 8.5 | | | 80 |
| PX2612 | | | | | 10.5 | | | 82 |
| PX2612 | | | | | 13.0 | | | 77 |
| PX2612 | 19.0 | 20.5 | 19.0 | 20.5 | 16.5 | 5 | 0.05 | 58 |
| PX2612 | | | | | 20.5 | | | 41 |
| PX2612 | | | | | 26.0 | | | 84 |
| PX2612 | | | | | 32.0 | | | 99 |
| PX2612 | 44.0 | 44.0 | 35.0 | 35.0 | 40.5 | 10 | 0.19 | 71 |
| PX2612 | | | | | 49.0 | | | 47 |
| PX2612 | 60.0 | 70.0 | 60.0 | 70.0 | 61.5 | 12 | 0.41 | 71 |
| PX2612 | | | | | 75.0 | | | 36 |
| PX2612 | 147.5 | 147.5 | 61.5 | 61.5 | 92.5 | 2 | 0.1 | 35 |
| PX2612 | 107.5 | 107.5 | 107.5 | 107.5 | 112.5 | 6 | 0.32 | 42 |
| PX2612 | 129.0 | 131.0 | 119.5 | 119.5 | 136.5 | 29 | 1.9 | 27 |
| PX2612 | 157.5 | 162.0 | 146.0 | 146.0 | 164.5 | 52 | 4.09 | 61 |
| PX2612 | 187.0 | 192.0 | 175.0 | 175.0 | 196.0 | 24 | 2.25 | 68 |
| PX2612 | 223.5 | 227.0 | 209.5 | 209.5 | 233.5 | 9 | 0.99 | 43 |
| PX2612 | 266.0 | 266.0 | 266.0 | 266.0 | 273.5 | 3 | 0.4 | 50 |
| PX2612 | 443.5 | 443.5 | 259.5 | 304.5 | 321.5 | 54 | 9.22 | 47 |
| PX2612 | 281.0 | 410.0 | 281.0 | 361.5 | 371.5 | 19 | 3.54 | 33 |
| PX2612 | | | | | 429.0 | | | 34 |
| PX2612 | | | | | 489.0 | | | 35 |
| PX2612 | | | | | 554.5 | | | 38 |
| PX2612 | | | | | 623.5 | | | 18 |
| PX2612 | 678.0 | 680.0 | 678.0 | 680.0 | 697.0 | 8 | 2.72 | 24 |
| PX2612 | 757.5 | 757.5 | 757.5 | 757.5 | 773.0 | 3 | 1.14 | 22 |
| PX2612 | 809.0 | 809.0 | 809.0 | 809.0 | 853.0 | 3 | 1.21 | 15 |
| PX2612 | | | | | 934.5 | | | 11 |
| PX2612 | | | | | 1,020.0 | | | 12 |
| PX2701 | | | | | 147.0 | | | 74 |
| PX2701 | | | | | 118.5 | | | 39 |
| PX2701 | | | | | 2,343.5 | | | |
| PX2701 | | | | | 2,245.5 | | | 1 |
| PX2701 | | | | | 2,148.5 | | | 2 |
| PX2701 | | | | | 2,051.5 | | | 4 |
| PX2701 | | | | | 1,954.5 | | | 1 |
| PX2701 | | | | | 1,859.5 | | | 6 |
| PX2701 | | | | | 1,764.5 | | | 6 |
| PX2701 | | | | | 1,670.5 | | | 1 |
| PX2701 | | | | | 1,578.5 | | | 4 |
| PX2701 | | | | | 1,487.0 | | | 3 |
| PX2701 | | | | | 1,397.5 | | | 6 |
| PX2701 | | | | | 1,310.0 | | | 10 |
| PX2701 | | | | | 1,224.0 | | | 19 |
| PX2701 | | | | | 1,142.0 | | | 14 |
| PX2701 | | | | | 1,061.0 | | | 16 |
| PX2701 | | | | | 984.5 | | | 29 |
| PX2701 | | | | | 910.0 | | | 26 |
| PX2701 | | | | | 839.5 | | | 19 |
| PX2701 | | | | | 773.0 | | | 20 |
| PX2701 | | | | | 708.5 | | | 37 |
| PX2701 | | | | | 650.0 | | | 24 |
| PX2701 | | | | | 592.0 | | | 16 |
| PX2701 | | | | | 542.0 | | | 29 |
| PX2701 | | | | | 492.5 | | | 37 |
| PX2701 | | | | | 448.5 | | | 42 |
| PX2701 | | | | | 407.0 | | | 98 |
| PX2701 | | | | | 367.5 | | | 84 |
| PX2701 | | | | | 334.5 | | | 122 |
| PX2701 | | | | | 301.5 | | | 116 |
| PX2701 | | | | | 272.5 | | | 22 |
| PX2701 | | | | | 247.0 | | | 59 |
| PX2701 | | | | | 221.0 | | | 50 |
| PX2701 | | | | | 200.5 | | | 79 |
| PX2701 | | | | | 181.0 | | | 93 |
| PX2701 | | | | | 161.5 | | | 116 |
| PX2701 | | | | | 1,310.5 | | | |
| PX2701 | | | | | 1,481.5 | | | |
| PX2701 | 16.0 | 24.5 | 16.0 | 24.5 | 17.0 | 2 | 0.02 | 61 |
| PX2701 | | | | | 19.5 | | | 6 |
| PX2701 | | | | | 22.0 | | | 17 |
| PX2701 | | | | | 25.0 | | | 9 |
| PX2701 | | | | | 28.0 | | | 25 |
| PX2701 | | | | | 33.0 | | | 38 |
| PX2701 | | | | | 38.0 | | | 17 |
| PX2701 | | | | | 43.5 | | | 54 |
| PX2701 | | | | | 51.5 | | | 30 |
| PX2701 | | | | | 59.5 | | | 39 |
| PX2701 | | | | | 70.0 | | | 78 |
| PX2701 | | | | | 82.5 | | | 83 |
| PX2701 | | | | | 96.0 | | | 40 |
| PX2701 | 129.0 | 129.0 | 120.0 | 120.0 | 114.0 | 2 | 0.12 | 42 |
| PX2701 | | | | | 132.5 | | | 29 |
| PX2701 | | | | | 156.0 | | | 83 |
| PX2701 | | | | | 181.0 | | | 43 |
| PX2701 | | | | | 210.0 | | | 14 |
| PX2701 | | | | | 243.0 | | | 21 |
| PX2701 | | | | | 278.5 | | | 18 |
| PX2701 | | | | | 319.5 | | | 56 |
| PX2701 | | | | | 361.0 | | | 18 |
| PX2701 | | | | | 410.5 | | | 15 |
| PX2701 | | | | | 460.5 | | | 20 |
| PX2701 | | | | | 516.0 | | | 18 |
| PX2701 | | | | | 574.5 | | | 29 |
| PX2701 | | | | | 634.5 | | | 25 |
| PX2701 | | | | | 701.0 | | | 23 |
| PX2701 | 730.5 | 730.5 | 730.5 | 730.5 | 767.5 | 1 | 0.37 | 21 |
| PX2701 | | | | | 838.5 | | | 3 |
| PX2701 | | | | | 912.0 | | | 1 |
| PX2701 | 953.5 | 953.5 | 953.5 | 953.5 | 986.0 | 5 | 2.42 | 21 |
| PX2701 | | | | | 1,065.0 | | | 12 |
| PX2701 | | | | | 1,145.5 | | | |
| PX2701 | | | | | 1,225.5 | | | |
| PX2702 | | | | | 1,207.0 | | | |
| PX2702 | | | | | 1,128.0 | | | |
| PX2702 | | | | | 1,054.0 | | | 9 |
| PX2702 | | | | | 981.0 | | | 2 |
| PX2702 | | | | | 912.0 | | | 3 |
| PX2702 | | | | | 846.0 | | | 9 |
| PX2702 | | | | | 781.0 | | | 12 |
| PX2702 | | | | | 722.0 | | | 6 |
| PX2702 | | | | | 663.5 | | | 9 |
| PX2702 | 648.0 | 682.0 | 604.0 | 621.5 | 610.5 | 14 | 4.5 | 7 |
| PX2702 | 603.0 | 625.0 | 603.0 | 625.0 | 559.5 | 6 | 1.84 | 9 |
| PX2702 | 553.0 | 573.5 | 506.0 | 523.0 | 509.5 | 15 | 4.09 | 6 |
| PX2702 | 507.0 | 529.0 | 507.0 | 529.0 | 467.0 | 6 | 1.55 | 4 |
| PX2702 | 424.0 | 444.5 | 424.0 | 444.5 | 424.0 | 6 | 1.3 | 3 |
| PX2702 | 427.0 | 452.0 | 427.0 | 433.5 | 385.0 | 12 | 2.62 | 55 |
| PX2702 | | | | | 349.5 | | | 3 |
| PX2702 | | | | | 314.5 | | | 3 |
| PX2702 | | | | | 284.5 | | | |
| PX2702 | 253.0 | 253.0 | 253.0 | 253.0 | 256.5 | 3 | 0.38 | 3 |
| PX2702 | | | | | 228.5 | | | 1 |
| PX2702 | | | | | 206.0 | | | 3 |
| PX2702 | | | | | 184.5 | | | 3 |
| PX2702 | | | | | 163.0 | | | 3 |
| PX2702 | | | | | 146.5 | | | 3 |
| PX2702 | | | | | 123.0 | | | |
| PX2702 | | | | | 143.0 | | | |
| PX2702 | | | | | 169.0 | | | |
| PX2702 | | | | | 195.5 | | | |
| PX2702 | | | | | 226.0 | | | |
| PX2702 | | | | | 259.0 | | | |
| PX2702 | | | | | 293.5 | | | |
| PX2702 | | | | | 334.5 | | | |
| PX2702 | | | | | 375.5 | | | |
| PX2702 | | | | | 421.5 | | | |
| PX2702 | | | | | 470.0 | | | 3 |
| PX2702 | 516.0 | 530.0 | 516.0 | 530.0 | 519.5 | 7 | 1.83 | 9 |
| PX2702 | 571.0 | 587.5 | 571.0 | 587.0 | 576.5 | 12 | 3.47 | 9 |
| PX2702 | | | | | 633.0 | | | 3 |
| PX2702 | | | | | 693.0 | | | 6 |
| PX2702 | 733.5 | 764.5 | 733.5 | 764.5 | 757.0 | 9 | 3.38 | 4 |
| PX2702 | | | | | 821.5 | | | |
| PX2702 | | | | | 891.0 | | | |
| PX2702 | | | | | 962.5 | | | |
| PX2702 | | | | | 1,034.0 | | | |
| PX2702 | | | | | 1,111.0 | | | |
| PX2702 | 736.0 | 1,315.5 | 736.0 | 1,315.5 | 1,188.5 | 5 | 2.7 | |
| PX2702 | | | | | 1,267.0 | | | |
| PX2702 | | | | | 1,350.0 | | | |
打印