郑州商品交易所02月03日丙烯期权收盘行情
发布时间：2026年02月03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 |
|---|
| PL2603 | | | | | 1,021.0 | | | |
| PL2603 | | | | | 921.0 | | | |
| PL2603 | | | | | 821.0 | | | 121 |
| PL2603 | | | | | 721.0 | | | 238 |
| PL2603 | | | | | 621.5 | | | 208 |
| PL2603 | | | | | 522.0 | | | 144 |
| PL2603 | | | | | 423.0 | | | 161 |
| PL2603 | | | | | 326.0 | | | 291 |
| PL2603 | 224.0 | 258.5 | 214.0 | 214.0 | 232.5 | 46 | 19.96 | 300 |
| PL2603 | 160.5 | 160.5 | 142.5 | 142.5 | 149.0 | 3 | 0.91 | 435 |
| PL2603 | 96.5 | 109.0 | 71.0 | 76.0 | 85.0 | 60 | 10.04 | 517 |
| PL2603 | 60.0 | 70.0 | 37.5 | 47.0 | 46.0 | 238 | 26.73 | 440 |
| PL2603 | 35.5 | 42.5 | 24.0 | 26.5 | 26.0 | 249 | 15.72 | 334 |
| PL2603 | 17.0 | 25.5 | 12.5 | 15.0 | 16.5 | 181 | 7.67 | 297 |
| PL2603 | 14.0 | 15.5 | 7.0 | 9.0 | 10.5 | 199 | 4.5 | 311 |
| PL2603 | 9.5 | 9.5 | 4.5 | 5.0 | 7.0 | 146 | 1.95 | 573 |
| PL2603 | 5.5 | 6.5 | 3.5 | 4.0 | 5.0 | 157 | 1.43 | 498 |
| PL2603 | 4.5 | 4.5 | 2.5 | 2.5 | 3.5 | 29 | 0.2 | 190 |
| PL2603 | 3.5 | 3.5 | 2.0 | 2.0 | 2.5 | 160 | 0.83 | 285 |
| PL2603 | | | | | 0.5 | | | 340 |
| PL2603 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 85 | 0.09 | 610 |
| PL2603 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | | 885 |
| PL2603 | | | | | 0.5 | | | 823 |
| PL2603 | | | | | 0.5 | | | 650 |
| PL2603 | 1.0 | 1.0 | 0.5 | 1.0 | 1.0 | 151 | 0.24 | 988 |
| PL2603 | 1.5 | 1.5 | 1.0 | 1.0 | 2.5 | 129 | 0.38 | 330 |
| PL2603 | 3.5 | 5.0 | 2.5 | 3.0 | 5.0 | 462 | 3.67 | 770 |
| PL2603 | 13.0 | 15.0 | 4.0 | 7.0 | 11.5 | 354 | 5.1 | 635 |
| PL2603 | 26.0 | 38.5 | 14.5 | 19.5 | 28.0 | 464 | 21.69 | 651 |
| PL2603 | 67.0 | 88.0 | 44.5 | 58.0 | 64.0 | 210 | 24.66 | 283 |
| PL2603 | 148.5 | 148.5 | 96.5 | 96.5 | 125.0 | 57 | 12.15 | 279 |
| PL2603 | 230.0 | 230.0 | 200.0 | 209.0 | 205.0 | 32 | 13.32 | 203 |
| PL2603 | 294.5 | 294.5 | 279.5 | 292.0 | 295.0 | 18 | 10.41 | 67 |
| PL2603 | 402.5 | 402.5 | 376.5 | 376.5 | 389.5 | 18 | 13.8 | 25 |
| PL2603 | | | | | 486.0 | | | 10 |
| PL2603 | | | | | 584.0 | | | 20 |
| PL2603 | | | | | 682.5 | | | |
| PL2603 | | | | | 781.5 | | | |
| PL2604 | | | | | 828.0 | | | |
| PL2604 | | | | | 729.5 | | | |
| PL2604 | | | | | 631.5 | | | |
| PL2604 | | | | | 535.5 | | | 10 |
| PL2604 | | | | | 442.5 | | | |
| PL2604 | 327.5 | 327.5 | 327.5 | 327.5 | 355.5 | 2 | 1.31 | 10 |
| PL2604 | 258.5 | 258.5 | 258.5 | 258.5 | 278.5 | 1 | 0.52 | 52 |
| PL2604 | 222.0 | 222.0 | 222.0 | 222.0 | 215.0 | 10 | 4.44 | 85 |
| PL2604 | 197.5 | 197.5 | 162.5 | 162.5 | 166.5 | 88 | 30.15 | 183 |
| PL2604 | 133.5 | 141.5 | 118.0 | 118.0 | 131.0 | 158 | 41.89 | 309 |
| PL2604 | 116.0 | 118.5 | 100.0 | 100.0 | 105.5 | 210 | 46.21 | 345 |
| PL2604 | 85.5 | 95.5 | 85.5 | 95.5 | 87.0 | 155 | 27.74 | 170 |
| PL2604 | 75.5 | 82.5 | 66.0 | 70.5 | 73.0 | 124 | 18.55 | 203 |
| PL2604 | 63.5 | 63.5 | 59.0 | 63.5 | 61.5 | 123 | 15.18 | 253 |
| PL2604 | 54.0 | 60.5 | 51.0 | 53.0 | 52.5 | 99 | 10.76 | 222 |
| PL2604 | 46.5 | 50.5 | 43.5 | 45.5 | 45.0 | 99 | 9.21 | 243 |
| PL2604 | 40.5 | 45.0 | 36.0 | 37.5 | 39.0 | 152 | 12.02 | 195 |
| PL2604 | | | | | 3.0 | | | 60 |
| PL2604 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1 | 0.01 | 102 |
| PL2604 | 7.0 | 7.0 | 7.0 | 7.0 | 6.5 | 1 | 0.01 | 156 |
| PL2604 | 13.0 | 13.0 | 8.5 | 12.5 | 10.5 | 8 | 0.16 | 273 |
| PL2604 | 18.0 | 18.0 | 14.0 | 14.0 | 17.5 | 39 | 1.31 | 259 |
| PL2604 | 32.0 | 42.5 | 23.5 | 34.5 | 30.0 | 216 | 13.27 | 249 |
| PL2604 | 72.5 | 72.5 | 40.0 | 50.0 | 53.0 | 255 | 26.76 | 175 |
| PL2604 | 109.5 | 111.5 | 72.0 | 86.0 | 89.0 | 198 | 34.27 | 285 |
| PL2604 | 140.0 | 141.0 | 131.0 | 135.5 | 140.5 | 174 | 47.62 | 154 |
| PL2604 | 229.5 | 233.0 | 191.5 | 191.5 | 205.0 | 170 | 69.54 | 157 |
| PL2604 | 270.0 | 307.5 | 269.0 | 269.0 | 279.0 | 87 | 48.77 | 108 |
| PL2604 | 355.0 | 379.5 | 342.0 | 379.5 | 360.5 | 8 | 5.73 | 36 |
| PL2604 | 480.5 | 480.5 | 480.5 | 480.5 | 446.0 | 2 | 1.92 | 10 |
| PL2604 | | | | | 534.5 | | | 12 |
| PL2604 | | | | | 625.0 | | | 3 |
| PL2604 | | | | | 718.0 | | | |
| PL2604 | | | | | 811.5 | | | |
打印