郑州商品交易所05月08日丙烯期权收盘行情
发布时间：2026年05月08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 |
|---|
| PL2606 | | | | | 8.5 | | | 9 |
| PL2606 | | | | | 6.5 | | | 3 |
| PL2606 | | | | | 5.5 | | | 5 |
| PL2606 | | | | | 4.0 | | | 4 |
| PL2606 | | | | | 3.5 | | | 6 |
| PL2606 | | | | | 2.5 | | | 11 |
| PL2606 | 0.5 | 0.5 | 0.5 | 0.5 | 2.0 | 5 | 0.01 | 55 |
| PL2606 | 2,501.5 | 2,501.5 | 2,447.5 | 2,447.5 | 2,438.0 | 3 | 14.77 | |
| PL2606 | 2,402.0 | 2,402.0 | 2,362.0 | 2,362.0 | 2,338.0 | 3 | 14.2 | |
| PL2606 | 2,302.5 | 2,302.5 | 2,247.5 | 2,247.5 | 2,238.0 | 3 | 13.58 | |
| PL2606 | 2,203.0 | 2,203.0 | 2,160.0 | 2,160.0 | 2,138.0 | 3 | 13.0 | |
| PL2606 | 2,103.5 | 2,103.5 | 2,058.0 | 2,058.0 | 2,038.0 | 3 | 12.4 | |
| PL2606 | 2,004.5 | 2,004.5 | 1,958.0 | 1,958.0 | 1,938.0 | 3 | 11.8 | |
| PL2606 | 1,905.0 | 1,905.0 | 1,905.0 | 1,905.0 | 1,838.0 | 1 | 3.81 | 1 |
| PL2606 | 1,806.0 | 1,806.0 | 1,761.0 | 1,761.0 | 1,738.0 | 3 | 10.61 | |
| PL2606 | 1,707.0 | 1,707.0 | 1,661.5 | 1,661.5 | 1,638.0 | 3 | 10.01 | |
| PL2606 | 1,608.5 | 1,608.5 | 1,535.0 | 1,535.0 | 1,538.0 | 4 | 12.47 | 1 |
| PL2606 | 1,509.5 | 1,509.5 | 1,435.0 | 1,435.0 | 1,438.0 | 5 | 14.64 | 2 |
| PL2606 | 1,409.5 | 1,409.5 | 1,347.0 | 1,347.0 | 1,338.0 | 3 | 8.19 | |
| PL2606 | 1,311.5 | 1,311.5 | 1,247.5 | 1,247.5 | 1,238.0 | 3 | 7.59 | |
| PL2606 | 1,211.0 | 1,211.0 | 1,128.5 | 1,128.5 | 1,138.0 | 5 | 11.62 | 4 |
| PL2606 | 1,123.5 | 1,123.5 | 1,024.0 | 1,024.0 | 1,038.0 | 12 | 24.99 | 7 |
| PL2606 | 1,017.5 | 1,017.5 | 924.0 | 924.0 | 938.0 | 2 | 3.88 | 2 |
| PL2606 | 915.0 | 915.0 | 826.5 | 826.5 | 838.0 | 2 | 3.48 | 2 |
| PL2606 | 818.5 | 818.5 | 726.5 | 726.5 | 738.0 | 3 | 4.57 | 3 |
| PL2606 | 723.0 | 723.0 | 723.0 | 723.0 | 638.0 | 1 | 1.45 | 3 |
| PL2606 | 627.5 | 627.5 | 627.5 | 627.5 | 538.0 | 1 | 1.26 | 3 |
| PL2606 | 533.5 | 533.5 | 533.5 | 533.5 | 438.0 | 2 | 2.13 | 3 |
| PL2606 | 445.5 | 445.5 | 445.5 | 445.5 | 338.0 | 2 | 1.78 | 6 |
| PL2606 | 361.5 | 361.5 | 361.5 | 361.5 | 238.0 | 2 | 1.45 | 11 |
| PL2606 | 274.0 | 274.0 | 273.5 | 273.5 | 139.5 | 6 | 2.75 | 10 |
| PL2606 | 202.5 | 202.5 | 159.5 | 159.5 | 55.0 | 11 | 3.22 | 9 |
| PL2606 | 154.0 | 154.0 | 154.0 | 154.0 | 47.0 | 2 | 0.62 | 10 |
| PL2606 | 120.0 | 120.0 | 60.0 | 75.0 | 45.0 | 10 | 1.74 | 14 |
| PL2606 | 88.5 | 88.5 | 50.5 | 50.5 | 41.5 | 5 | 0.71 | 6 |
| PL2606 | 56.0 | 56.0 | 16.0 | 16.0 | 37.0 | 3 | 0.18 | 13 |
| PL2606 | 45.5 | 45.5 | 15.0 | 15.0 | 33.0 | 2 | 0.12 | 25 |
| PL2606 | 38.5 | 38.5 | 38.5 | 38.5 | 29.0 | 1 | 0.08 | 9 |
| PL2606 | 34.0 | 34.0 | 34.0 | 34.0 | 25.5 | 1 | 0.07 | 9 |
| PL2606 | 30.5 | 30.5 | 30.5 | 30.5 | 22.5 | 1 | 0.06 | 21 |
| PL2606 | 27.5 | 27.5 | 27.5 | 27.5 | 20.0 | 1 | 0.06 | 15 |
| PL2606 | 24.0 | 24.0 | 24.0 | 24.0 | 17.5 | 1 | 0.05 | 11 |
| PL2606 | 24.0 | 24.0 | 24.0 | 24.0 | 15.0 | 1 | 0.05 | 6 |
| PL2606 | 23.0 | 23.0 | 23.0 | 23.0 | 13.5 | 1 | 0.05 | 10 |
| PL2606 | 23.0 | 23.0 | 23.0 | 23.0 | 12.0 | 1 | 0.05 | 6 |
| PL2606 | | | | | 10.5 | | | 7 |
| PL2606 | | | | | 9.5 | | | 11 |
| PL2606 | 1,512.0 | 1,512.0 | 1,512.0 | 1,512.0 | 1,570.0 | 1 | 3.02 | 1 |
| PL2606 | 1,711.5 | 1,711.5 | 1,711.5 | 1,711.5 | 1,768.0 | 1 | 3.42 | 1 |
| PL2606 | 1,911.5 | 1,911.5 | 1,911.5 | 1,911.5 | 1,967.0 | 1 | 3.82 | 1 |
| PL2606 | 2,111.5 | 2,111.5 | 2,111.5 | 2,111.5 | 2,166.0 | 1 | 4.22 | 1 |
| PL2606 | 2,312.5 | 2,343.0 | 2,312.5 | 2,343.0 | 2,365.0 | 3 | 14.04 | |
| PL2606 | 2,513.5 | 2,564.0 | 2,513.5 | 2,564.0 | 2,564.0 | 4 | 20.41 | |
| PL2606 | 2,715.0 | 2,715.0 | 2,715.0 | 2,715.0 | 2,764.0 | 1 | 5.43 | 1 |
| PL2606 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3 | | 53 |
| PL2606 | | | | | 0.5 | | | 18 |
| PL2606 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | | 2 |
| PL2606 | | | | | 0.5 | | | |
| PL2606 | | | | | 0.5 | | | |
| PL2606 | | | | | 0.5 | | | |
| PL2606 | | | | | 0.5 | | | |
| PL2606 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | | 1 |
| PL2606 | | | | | 0.5 | | | |
| PL2606 | 3.0 | 3.0 | 3.0 | 3.0 | 0.5 | 2 | 0.01 | 3 |
| PL2606 | | | | | 0.5 | | | 5 |
| PL2606 | | | | | 0.5 | | | 3 |
| PL2606 | | | | | 0.5 | | | 3 |
| PL2606 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 8 | 0.01 | 5 |
| PL2606 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 2 | | 4 |
| PL2606 | | | | | 0.5 | | | 22 |
| PL2606 | | | | | 0.5 | | | 20 |
| PL2606 | | | | | 0.5 | | | 18 |
| PL2606 | | | | | 0.5 | | | 21 |
| PL2606 | | | | | 0.5 | | | 10 |
| PL2606 | 18.5 | 18.5 | 18.5 | 18.5 | 0.5 | 2 | 0.07 | 15 |
| PL2606 | 70.0 | 70.0 | 70.0 | 70.0 | 0.5 | 1 | 0.14 | 23 |
| PL2606 | 45.0 | 45.0 | 45.0 | 45.0 | 0.5 | 10 | 0.9 | 34 |
| PL2606 | | | | | 1.5 | | | 13 |
| PL2606 | 37.0 | 130.0 | 37.0 | 130.0 | 17.0 | 8 | 1.01 | 10 |
| PL2606 | 93.0 | 93.0 | 93.0 | 93.0 | 109.0 | 4 | 0.74 | 14 |
| PL2606 | 162.5 | 162.5 | 162.5 | 162.5 | 207.0 | 4 | 1.3 | 13 |
| PL2606 | 250.0 | 250.0 | 250.0 | 250.0 | 303.5 | 4 | 2.0 | 24 |
| PL2606 | 331.5 | 331.5 | 331.5 | 331.5 | 399.0 | 3 | 1.99 | 19 |
| PL2606 | 423.5 | 423.5 | 423.5 | 423.5 | 494.5 | 3 | 2.54 | 20 |
| PL2606 | | | | | 591.0 | | | 3 |
| PL2606 | | | | | 687.5 | | | |
| PL2606 | | | | | 784.5 | | | |
| PL2606 | 817.0 | 866.5 | 817.0 | 866.5 | 881.5 | 4 | 6.76 | 1 |
| PL2606 | 917.0 | 917.0 | 917.0 | 917.0 | 979.5 | 2 | 3.67 | 2 |
| PL2606 | 1,017.5 | 1,017.5 | 1,017.5 | 1,017.5 | 1,077.0 | 1 | 2.04 | 1 |
| PL2606 | 1,116.5 | 1,116.5 | 1,116.5 | 1,116.5 | 1,175.5 | 1 | 2.23 | 1 |
| PL2606 | 1,215.5 | 1,215.5 | 1,215.5 | 1,215.5 | 1,274.0 | 1 | 2.43 | 1 |
| PL2606 | 1,313.0 | 1,313.0 | 1,313.0 | 1,313.0 | 1,372.0 | 1 | 2.63 | 1 |
| PL2606 | 1,412.5 | 1,489.0 | 1,412.5 | 1,464.5 | 1,471.0 | 12 | 35.32 | 4 |
| PL2607 | | | | | 22.5 | | | 2 |
| PL2607 | | | | | 17.5 | | | 3 |
| PL2607 | | | | | 1,683.0 | | | |
| PL2607 | | | | | 1,584.5 | | | |
| PL2607 | | | | | 1,487.0 | | | |
| PL2607 | | | | | 1,390.0 | | | |
| PL2607 | | | | | 1,293.0 | | | |
| PL2607 | | | | | 1,197.5 | | | |
| PL2607 | | | | | 1,102.5 | | | |
| PL2607 | | | | | 1,009.5 | | | |
| PL2607 | | | | | 917.5 | | | |
| PL2607 | | | | | 828.5 | | | |
| PL2607 | | | | | 742.5 | | | 2 |
| PL2607 | | | | | 659.5 | | | 10 |
| PL2607 | | | | | 583.0 | | | 12 |
| PL2607 | | | | | 510.5 | | | 10 |
| PL2607 | | | | | 443.5 | | | 13 |
| PL2607 | | | | | 384.0 | | | 24 |
| PL2607 | 351.0 | 351.0 | 340.0 | 340.0 | 331.0 | 4 | 2.75 | 13 |
| PL2607 | 297.0 | 297.0 | 287.0 | 287.5 | 283.5 | 3 | 1.74 | 13 |
| PL2607 | 244.0 | 246.0 | 244.0 | 246.0 | 242.5 | 2 | 0.98 | 11 |
| PL2607 | | | | | 207.5 | | | 7 |
| PL2607 | 173.5 | 173.5 | 173.5 | 173.5 | 176.0 | 1 | 0.35 | 10 |
| PL2607 | | | | | 151.5 | | | 8 |
| PL2607 | | | | | 129.0 | | | 6 |
| PL2607 | 110.5 | 110.5 | 110.5 | 110.5 | 110.5 | 4 | 0.88 | 11 |
| PL2607 | | | | | 94.5 | | | 13 |
| PL2607 | | | | | 81.5 | | | 3 |
| PL2607 | 70.0 | 70.0 | 70.0 | 70.0 | 70.0 | 4 | 0.56 | 7 |
| PL2607 | | | | | 60.5 | | | 9 |
| PL2607 | 50.0 | 55.0 | 50.0 | 53.5 | 51.5 | 4 | 0.42 | 9 |
| PL2607 | | | | | 45.5 | | | 14 |
| PL2607 | | | | | 39.5 | | | 11 |
| PL2607 | 31.5 | 31.5 | 31.5 | 31.5 | 34.0 | 6 | 0.39 | 13 |
| PL2607 | | | | | 30.0 | | | 3 |
| PL2607 | | | | | 26.0 | | | |
| PL2607 | | | | | 1,745.0 | | | |
| PL2607 | | | | | 1,940.0 | | | |
| PL2607 | 1.0 | 8.0 | 1.0 | 8.0 | 10.5 | 2 | 0.02 | |
| PL2607 | | | | | 12.0 | | | |
| PL2607 | | | | | 14.5 | | | |
| PL2607 | | | | | 17.0 | | | 18 |
| PL2607 | | | | | 20.0 | | | 7 |
| PL2607 | | | | | 24.5 | | | 6 |
| PL2607 | | | | | 29.0 | | | 2 |
| PL2607 | | | | | 36.0 | | | 6 |
| PL2607 | | | | | 44.0 | | | 8 |
| PL2607 | 51.0 | 51.0 | 51.0 | 51.0 | 55.0 | 8 | 0.83 | 16 |
| PL2607 | | | | | 69.0 | | | 11 |
| PL2607 | | | | | 85.5 | | | 12 |
| PL2607 | | | | | 109.0 | | | 14 |
| PL2607 | 135.5 | 135.5 | 134.0 | 134.0 | 136.5 | 7 | 1.89 | 15 |
| PL2607 | 163.0 | 163.0 | 163.0 | 163.0 | 169.0 | 4 | 1.3 | 11 |
| PL2607 | 241.0 | 241.0 | 33.0 | 180.0 | 209.5 | 3 | 0.91 | 20 |
| PL2607 | | | | | 256.0 | | | 7 |
| PL2607 | | | | | 308.0 | | | 9 |
| PL2607 | 363.5 | 363.5 | 363.5 | 363.5 | 367.0 | 1 | 0.73 | 9 |
| PL2607 | | | | | 432.0 | | | 10 |
| PL2607 | | | | | 500.5 | | | 2 |
| PL2607 | | | | | 575.5 | | | |
| PL2607 | | | | | 653.0 | | | |
| PL2607 | | | | | 734.5 | | | |
| PL2607 | | | | | 818.5 | | | |
| PL2607 | | | | | 905.0 | | | |
| PL2607 | | | | | 993.0 | | | |
| PL2607 | | | | | 1,084.0 | | | |
| PL2607 | | | | | 1,174.5 | | | |
| PL2607 | | | | | 1,268.5 | | | |
| PL2607 | | | | | 1,362.0 | | | |
| PL2607 | | | | | 1,456.5 | | | |
| PL2607 | | | | | 1,552.5 | | | |
| PL2607 | | | | | 1,648.5 | | | |
打印