大连商品交易所09月21日PP期权收盘行情
发布时间:2026年09月21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-1000011313268918971435.27627
pp2611-C-1020080924657.55781325.4476
pp2611-C-1040055.56431383561614.26743
pp2611-C-106003845.52224.5214517.33530
pp2611-C-56003,8843,8842
pp2611-C-58003,657.53,657.5
pp2611-C-60003,297.53,297.5
pp2611-C-62003,048.53,048.51
pp2611-C-63002,9462,946
pp2611-C-64002,844.52,844.51
pp2611-C-65002,8002,8002,717.52,717.52,743.534.1228
pp2611-C-66002,6432,64313
pp2611-C-67002,5432,543
pp2611-C-68002,443.52,443.59
pp2611-C-69002,343.52,343.51
pp2611-C-70002,2442,2448
pp2611-C-71002,1452,145
pp2611-C-72002,0462,04640
pp2611-C-73001,947.51,947.515
pp2611-C-74001,849.51,849.586
pp2611-C-75001,751.51,751.5126
pp2611-C-76001,654.51,654.5100
pp2611-C-77001,5581,558121
pp2611-C-78001,4631,463267
pp2611-C-79001,368.51,368.5379
pp2611-C-80001,275.51,275.5220
pp2611-C-81001,1841,184269
pp2611-C-82001,094.51,094.5145
pp2611-C-83001,0071,007240
pp2611-C-8400922922437
pp2611-C-8500839.5839.5434
pp2611-C-8600760.5760.5269
pp2611-C-8700684.5684.5171
pp2611-C-8800596.5599574581.5612.561.76288
pp2611-C-8900544.5544.5223
pp2611-C-9000560.5579.5385.5459.5480.525256.89524
pp2611-C-9100366398357.5397.5421397.43302
pp2611-C-9200397.5429283336366.5406.37292
pp2611-C-9300385386.5233280316.520329.59442
pp2611-C-9400333.5347210250.527121632.13215
pp2611-C-9500283.5300180.52032309110.9427
pp2611-C-9600227.5255142171193.530329.08723
pp2611-C-9700210218123141161.540232.16632
pp2611-C-9800162184.5100121.5133.549129.75997
pp2611-C-990014514582.5102109.564430.71369
pp2611-P-10000848.5848.5752
pp2611-P-102001,016.51,016.5
pp2611-P-104001,194.51,194.5
pp2611-P-106001,380.51,380.5
pp2611-P-56000.50.537
pp2611-P-58000.50.567
pp2611-P-60000.50.574
pp2611-P-62000.50.553
pp2611-P-63001121
pp2611-P-64001.51.548
pp2611-P-65002.52.521
pp2611-P-66003.53.538
pp2611-P-67005579
pp2611-P-680035355160.02104
pp2611-P-69003.53.5335.5120.02326
pp2611-P-7000666661554
pp2611-P-710077576.590.03217
pp2611-P-72007107108110.05156
pp2611-P-73009.5109.510930.01171
pp2611-P-740010148.511.511440.27653
pp2611-P-750016.51916.51913290.26690
pp2611-P-760012.517.512.517.51660.05370
pp2611-P-77003030303019.510.02560
pp2611-P-780028.541253324.51041.751,082
pp2611-P-790036.536.536.536.53010.02948
pp2611-P-800040603654.53774818.71,952
pp2611-P-81004545454545.510.02795
pp2611-P-82005070506955.5140.46603
pp2611-P-830055.555.555.555.56820.06413
pp2611-P-840065100609983271.08392
pp2611-P-85007012070106100.5291.57678
pp2611-P-8600100.5148.589.5128.512191155.41528
pp2611-P-8700109173.5105.515014566947.251,150
pp2611-P-8800140.5197.5127.517717334425.06608
pp2611-P-8900164.5235.5151.5208.520545945.02624
pp2611-P-900020027117624324183688.531,199
pp2611-P-9100236317.5208.5285281.534747.11471
pp2611-P-9200270361.5243316326.532649.08561
pp2611-P-9300325402284373.5376.526842.71701
pp2611-P-9400351480330.5431430.511321.65300
pp2611-P-9500390543.539049049061.4273
pp2611-P-9600575575575575553.510.29196
pp2611-P-9700509.5639.5509.5639.5621.5257.25195
pp2611-P-9800693.5693.5295
pp2611-P-9900769769466
pp2612-C-10000113117717495.5291.57177
pp2612-C-10200919151.554.573.51143.84300
pp2612-C-56003,9153,915
pp2612-C-58003,7163,716
pp2612-C-60003,517.53,517.5
pp2612-C-62003,319.53,319.5
pp2612-C-63003,220.53,220.5
pp2612-C-64003,121.53,121.5
pp2612-C-65003,0233,023
pp2612-C-66002,9252,9251
pp2612-C-67002,826.52,826.5
pp2612-C-68002,7292,7291
pp2612-C-69002,631.52,631.5
pp2612-C-70002,534.52,534.5
pp2612-C-71002,4382,438
pp2612-C-72002,341.52,341.510
pp2612-C-73002,230.52,230.5
pp2612-C-74001,991.51,991.513
pp2612-C-75001,7481,7481
pp2612-C-76001,5291,52959
pp2612-C-77001,357.51,357.5
pp2612-C-78001,2241,2241
pp2612-C-79001,111.51,111.5
pp2612-C-80001,011.51,011.5
pp2612-C-8100920920
pp2612-C-8200834.5834.5
pp2612-C-8300755755
pp2612-C-8400680.5680.51
pp2612-C-85006126121
pp2612-C-8600548548
pp2612-C-8700489.5489.5
pp2612-C-8800534.5534.5377377436.5112.8622
pp2612-C-8900346.5368346.536038871.2712
pp2612-C-9000419419312.5313.5344234.2430
pp2612-C-9100370370263278.53047111.24105
pp2612-C-9200329350229242.5268.59913.8599
pp2612-C-9300294.5306.5184.521323712914.44126
pp2612-C-9400269.5272171186208.523424.32179
pp2612-C-9500228.5237.5139158.5183.519918.32149
pp2612-C-9600197208.5128.5135161.519316.5186
pp2612-C-9700174.5183104120.5141.51449.73222
pp2612-C-9800152160.596.5101124.517010.76146
pp2612-C-9900135.5135.58086109331.6752
pp2612-P-100001,2041,204
pp2612-P-102001,381.51,381.5
pp2612-P-56000.50.5179
pp2612-P-58000.50.513
pp2612-P-60000.50.53
pp2612-P-62000.50.511
pp2612-P-63001137
pp2612-P-64001.51.56
pp2612-P-6500221
pp2612-P-6600333
pp2612-P-67004.54.51
pp2612-P-6800664
pp2612-P-69008.58.51
pp2612-P-7000121215
pp2612-P-710016161
pp2612-P-720021211
pp2612-P-730027273
pp2612-P-740035356
pp2612-P-750044446
pp2612-P-760055.555.511
pp2612-P-770069696
pp2612-P-780084.584.56
pp2612-P-7900102.5102.54
pp2612-P-8000123.5123.54
pp2612-P-8100131.5131.52
pp2612-P-8200118158118149.514628220.84152
pp2612-P-8300141180139.517616623019.08130
pp2612-P-8400175210156204.5191.526424.37312
pp2612-P-8500196250192239.5222.517119.59133
pp2612-P-860022229022227225910314.04214
pp2612-P-8700257335.5257307300446.36177
pp2612-P-8800298389298349346.5253.8844
pp2612-P-8900353419338409.5398224.1930
pp2612-P-9000384.5471384.5471453.5204.2686
pp2612-P-9100532.5532.553253251430.851
pp2612-P-9200602.5602.5588.5588.5578.5308.942
pp2612-P-9300646.5646.5
pp2612-P-9400746.5746.5746.5746.57183011.0640
pp2612-P-9500792.5792.5
pp2612-P-9600870870
pp2612-P-9700950.5950.5
pp2612-P-98001,0331,033
pp2612-P-99001,117.51,117.5
pp2701-C-56003,0453,045
pp2701-C-58002,8482,848
pp2701-C-60002,6512,651
pp2701-C-62002,4552,455
pp2701-C-64002,2602,260
pp2701-C-66002,0662,0662
pp2701-C-67001,969.51,969.5
pp2701-C-68001,873.51,873.53
pp2701-C-69001,778.51,778.5
pp2701-C-70001,6841,6844
pp2701-C-71001,590.51,590.5
pp2701-C-72001,4981,4983
pp2701-C-73001,406.51,406.5
pp2701-C-74001,3171,3174
pp2701-C-75001,2291,22918
pp2701-C-76001,143.51,143.582
pp2701-C-77001,0601,06029
pp2701-C-7800979.5979.5140
pp2701-C-7900902902143
pp2701-C-800081081081081082810.4512
pp2701-C-8100758758394
pp2701-C-8200691.5691.5517
pp2701-C-8300629.5629.5221
pp2701-C-8400663.5666.5526.5536.5571.520260.96319
pp2701-C-8500574.5622.54594855189925.53313
pp2701-C-8600522.5522.5412.5456.5468.56614.33971
pp2701-C-8700390399.5385.53944235510.92422
pp2701-C-8800468.5468.5330.5360381.59116.12289
pp2701-C-8900422.5422.5299310.5344183.02425
pp2701-C-9000301301264.5290.5309.510113.931,224
pp2701-C-9100335345241.5261.52797110.35382
pp2701-C-920030031323423425111015.66537
pp2701-C-9300280280195208.5226394.45389
pp2701-C-9400247.5249.5178.5185.5203.512512.98504
pp2701-C-9500223233160.5162.5183.531229.63417
pp2701-C-9600200.5211.514114416585870.5917
pp2701-C-9700180190131134.514919114.65207
pp2701-C-9800162.5170.5117.5125134.51198.36445
pp2701-C-9900105118103103121.5170.9555
pp2701-P-5600131313131310.01106
pp2701-P-580015.515.599
pp2701-P-60002020.52020.518.530.03160
pp2701-P-62002222222222.510.01105
pp2701-P-640026.526.526.526.52710.01205
pp2701-P-660033.537.530.537.532.5120.265
pp2701-P-6700363695
pp2701-P-680038.54611.542.540110.18254
pp2701-P-690040.54940.54945230.5187
pp2701-P-700049.555495450170.45228
pp2701-P-710055.561.555.56056.5290.85141
pp2701-P-720063.57454.564.563.5481.59373
pp2701-P-7300728057.58072863.13324
pp2701-P-74008191.57291.582.5733.05502
pp2701-P-750093.5104.577.5104.594643.07421
pp2701-P-7600107125107122108492.99290
pp2701-P-7700107123.5107123.5124.51055.73766
pp2701-P-7800139160139160144221.55247
pp2701-P-7900166166173
pp2701-P-8000182224164212.51921,296131.551,197
pp2701-P-8100209.5256186256221.542543.71616
pp2701-P-8200236.528522328125533644.09490
pp2701-P-8300260.5335255317292.539761.43257
pp2701-P-8400298.5421.5286365334.537461.69381
pp2701-P-8500337.5432.5329.5414380.512022.27285
pp2701-P-8600376.5488376461430.526258.51571
pp2701-P-87004505494265214855814.48430
pp2701-P-8800477.5600465.55755435013.18252
pp2701-P-8900574.5658522.565860510830.54320
pp2701-P-900058058058058067110.29229
pp2701-P-9100739.5739.5174
pp2701-P-9200871.5887.5842.5842.5811.58938.84256
pp2701-P-9300886.5886.5250
pp2701-P-9400880880880880963.510.44248
pp2701-P-95001,0431,043261
pp2701-P-96001,1251,12520
pp2701-P-97001,208.51,208.5
pp2701-P-98001,293.51,293.5
pp2701-P-99001,380.51,380.5
pp2702-C-60002,3762,376
pp2702-C-62002,1842,184
pp2702-C-64001,993.51,993.5
pp2702-C-66001,805.51,805.52
pp2702-C-68001,6211,621
pp2702-C-70001,4411,4411
pp2702-C-72001,267.51,267.51
pp2702-C-73001,1841,184
pp2702-C-74001,1031,103
pp2702-C-75001,0251,025
pp2702-C-7600949.5949.5
pp2702-C-7700878878
pp2702-C-7800810810
pp2702-C-7900746746
pp2702-C-8000685.5685.53
pp2702-C-8100629.5629.5
pp2702-C-82005775772
pp2702-C-8300529529
pp2702-C-8400484.5484.52
pp2702-C-8500443.5443.5
pp2702-C-86004064067
pp2702-C-8700372372
pp2702-C-8800340.5340.53
pp2702-C-8900312312
pp2702-C-90002862863
pp2702-C-9100262.5262.5
pp2702-C-9200241.5241.516
pp2702-C-9300222222
pp2702-C-940020420436
pp2702-C-9500188188
pp2702-C-9600173.5173.5
pp2702-P-600048.548.52
pp2702-P-6200565611
pp2702-P-640051.551.551.551.565.510.035
pp2702-P-660076.576.54
pp2702-P-680091.591.58
pp2702-P-70001111113
pp2702-P-72001371374
pp2702-P-7300153153
pp2702-P-7400171.5171.53
pp2702-P-7500193193
pp2702-P-7600217.5217.55
pp2702-P-7700245.5245.5
pp2702-P-7800277.5277.51
pp2702-P-7900312.5312.5
pp2702-P-80003523528
pp2702-P-8100395.5395.5
pp2702-P-8200443443
pp2702-P-8300494494
pp2702-P-8400549549
pp2702-P-8500608608
pp2702-P-8600670670
pp2702-P-8700735.5735.5
pp2702-P-8800804804
pp2702-P-8900875875
pp2702-P-9000949949
pp2702-P-91001,0251,025
pp2702-P-92001,1031,103
pp2702-P-93001,183.51,183.5
pp2702-P-94001,265.51,265.5
pp2702-P-95001,3491,349
pp2702-P-96001,4341,434
pp2703-C-60002,1792,179
pp2703-C-62001,9911,991
pp2703-C-64001,8061,806
pp2703-C-66001,6241,624
pp2703-C-68001,4481,4485
pp2703-C-70001,278.51,278.55
pp2703-C-72001,1191,1193
pp2703-C-74009719718
pp2703-C-76008378376
pp2703-C-7800718.5718.57
pp2703-C-80006156157
pp2703-C-82005265269
pp2703-C-84004514514
pp2703-C-8600387.5387.511
pp2703-C-88003343343
pp2703-C-9000289.5289.510
pp2703-C-9200251.5251.511
pp2703-C-940022022010
pp2703-C-9600193193
pp2703-P-600089.589.54
pp2703-P-6200101101
pp2703-P-6400114.5114.5
pp2703-P-6600132.5132.5
pp2703-P-6800155155
pp2703-P-7000185185
pp2703-P-7200224.5224.5
pp2703-P-7400275.5275.5
pp2703-P-7600341341
pp2703-P-7800421421
pp2703-P-8000516.5516.5
pp2703-P-8200627627
pp2703-P-8400750.5750.5
pp2703-P-8600886886
pp2703-P-88001,0321,032
pp2703-P-90001,1861,186
pp2703-P-92001,347.51,347.5
pp2703-P-94001,5151,515
pp2703-P-96001,6871,687
pp2704-C-60002,2012,201
pp2704-C-62002,0142,014
pp2704-C-64001,8301,830
pp2704-C-66001,649.51,649.5
pp2704-C-68001,474.51,474.52
pp2704-C-70001,3071,3072
pp2704-C-72001,1491,1492
pp2704-C-74001,002.51,002.52
pp2704-C-76008708703
pp2704-C-7800752.5752.54
pp2704-C-8000649.5649.58
pp2704-C-8200561.5561.55
pp2704-C-84004864867
pp2704-C-8600422.5422.55
pp2704-C-8800368.5368.56
pp2704-C-9000322.5322.55
pp2704-C-92002842849
pp2704-C-94002512514
pp2704-P-6000108.5108.5
pp2704-P-6200121121
pp2704-P-6400136136
pp2704-P-6600154.5154.5
pp2704-P-6800178.5178.53
pp2704-P-700021.514721.5147210201.1310
pp2704-P-72002512512
pp2704-P-7400303.5303.5
pp2704-P-76003703702
pp2704-P-7800451451
pp2704-P-8000547.5547.5
pp2704-P-8200658658
pp2704-P-8400781.5781.5
pp2704-P-8600916.5916.5
pp2704-P-88001,061.51,061.5
pp2704-P-90001,2151,215
pp2704-P-92001,3751,375
pp2704-P-94001,5411,541
pp2705-C-60002,1072,107
pp2705-C-62001,9231,923
pp2705-C-64001,742.51,742.5
pp2705-C-66001,5671,567
pp2705-C-68001,3981,398
pp2705-C-70001,2381,238
pp2705-C-72001,0891,089
pp2705-C-74009549541
pp2705-C-76008338335
pp2705-C-78007277273
pp2705-C-80006356353
pp2705-C-8200556.5556.5
pp2705-C-8400489.5489.53
pp2705-C-8600432.5432.5
pp2705-C-88003843842
pp2705-C-9000342.5342.5
pp2705-C-9200307307
pp2705-P-60001491494
pp2705-P-6200164164
pp2705-P-6400182.5182.5
pp2705-P-6600205.5205.5
pp2705-P-6800235.5235.53
pp2705-P-7000274.5274.53
pp2705-P-7200324.5324.5
pp2705-P-7400387.5387.5
pp2705-P-7600465.5465.5
pp2705-P-78005585581
pp2705-P-8000665665
pp2705-P-8200785785
pp2705-P-8400916.5916.5
pp2705-P-86001,058.51,058.5
pp2705-P-88001,208.51,208.5
pp2705-P-90001,3661,366
pp2705-P-92001,5291,529
pp2706-C-60002,089.52,089.5
pp2706-C-62001,907.51,907.5
pp2706-C-64001,7291,729
pp2706-C-66001,555.51,555.5
pp2706-C-68001,3901,390
pp2706-C-70001,2341,234
pp2706-C-72001,0901,090
pp2706-C-7400959.5959.5
pp2706-C-76008448441
pp2706-C-78007437431
pp2706-C-8000655.5655.51
pp2706-C-8200580.5580.52
pp2706-C-8400516.5516.5
pp2706-C-8600462462
pp2706-C-8800415415
pp2706-C-9000374.5374.5
pp2706-P-60001831839
pp2706-P-6200199.5199.55
pp2706-P-6400220220
pp2706-P-6600245.5245.52
pp2706-P-6800278.5278.5
pp2706-P-7000321321
pp2706-P-7200375.5375.5
pp2706-P-7400443.5443.5
pp2706-P-7600526.5526.5
pp2706-P-7800624624
pp2706-P-8000735735
pp2706-P-8200858.5858.5
pp2706-P-8400993993
pp2706-P-86001,1371,137
pp2706-P-88001,288.51,288.5
pp2706-P-90001,446.51,446.5
pp2707-C-62001,816.51,816.5
pp2707-C-64001,641.51,641.5
pp2707-C-66001,472.51,472.5
pp2707-C-68001,3131,313
pp2707-C-70001,164.51,164.5
pp2707-C-72001,029.51,029.5
pp2707-C-7400908.5908.5
pp2707-C-7600802.5802.5
pp2707-C-7800711711
pp2707-C-8000632.5632.5
pp2707-C-8200565565
pp2707-C-8400507.5507.5
pp2707-C-8600458458
pp2707-C-8800415.5415.5
pp2707-C-9000379379
pp2707-P-62002332332
pp2707-P-6400256.5256.5
pp2707-P-6600286.5286.5
pp2707-P-68003253251
pp2707-P-7000375375
pp2707-P-7200438.5438.5
pp2707-P-7400516516
pp2707-P-7600608.5608.5
pp2707-P-7800715715
pp2707-P-8000834.5834.5
pp2707-P-8200965.5965.5
pp2707-P-84001,106.51,106.5
pp2707-P-86001,255.51,255.5
pp2707-P-88001,411.51,411.5
pp2707-P-90001,5731,573
pp2708-C-64001,5751,575
pp2708-C-66001,4111,411
pp2708-C-68001,257.51,257.5
pp2708-C-70001,1161,116
pp2708-C-7200989989
pp2708-C-7400877877
pp2708-C-7600780780
pp2708-C-7800696696
pp2708-C-8000624.5624.5
pp2708-C-8200563563
pp2708-C-8400510.5510.5
pp2708-C-8600465465
pp2708-C-8800426426
pp2708-P-6400296.5296.51
pp2708-P-6600331331
pp2708-P-6800375.5375.5
pp2708-P-7000432.5432.5
pp2708-P-7200504504
pp2708-P-7400590590
pp2708-P-7600690.5690.5
pp2708-P-7800805805
pp2708-P-8000931.5931.5
pp2708-P-82001,068.51,068.5
pp2708-P-84001,2141,214
pp2708-P-86001,3671,367
pp2708-P-88001,5261,526
pp2709-C-70001,123.51,123.5
pp2709-C-72001,0001,000
pp2709-C-7400891.5891.5
pp2709-C-7600797.5797.5
pp2709-C-7800717717
pp2709-C-8000648648
pp2709-C-8200589589
pp2709-C-8400538538
pp2709-C-8600494494
pp2709-C-8800456456
pp2709-P-7000476476
pp2709-P-7200550.5550.5
pp2709-P-7400640.5640.5
pp2709-P-7600744.5744.5
pp2709-P-7800861.5861.5
pp2709-P-8000990.5990.5
pp2709-P-82001,1291,129
pp2709-P-84001,276.51,276.5
pp2709-P-86001,430.51,430.5
pp2709-P-88001,590.51,590.5
相关资讯: