大连商品交易所07月03日PP期权收盘行情
发布时间:2026年07月03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-100000.50.540
pp2608-C-102000.50.512
pp2608-C-104000.50.513
pp2608-C-106000.50.550
pp2608-C-108000.50.553
pp2608-C-56001,8361,836
pp2608-C-58001,6361,636
pp2608-C-60001,4361,436
pp2608-C-61001,3361,336
pp2608-C-62001,236.51,236.5
pp2608-C-63001,1371,137
pp2608-C-64001,0381,0381
pp2608-C-6500939939
pp2608-C-660084184110
pp2608-C-6700743.5743.510
pp2608-C-6800647.5647.531
pp2608-C-6900553.5553.511
pp2608-C-7000360.5504360.5496462306.6718
pp2608-C-7100289426289408374.59918.1995
pp2608-C-7200217.5341217.531329313820.42104
pp2608-C-7300158270.5158251218.524228.1142
pp2608-C-7400104.5193.5104.5185.515519615.05149
pp2608-C-75003814938135103.549827.58242
pp2608-C-760057104.54196661,37948.65410
pp2608-C-770035.564.52664.54157813.97386
pp2608-C-780016451641.525.51,60426.51595
pp2608-C-79009.5269.524177727.32297
pp2608-C-800071561511.56914.03339
pp2608-C-81004.5104.5108.54381.6406
pp2608-C-820036.535.574741.24537
pp2608-C-83003.54.5345.5870.16133
pp2608-C-84004.54.521
pp2608-C-85003.53.588
pp2608-C-86003385
pp2608-C-87000.54.50.54.52.580.0171
pp2608-C-88002.52.550
pp2608-C-89002276
pp2608-C-90001.51.597
pp2608-C-91001.51.5273
pp2608-C-92001.531.51.51270.02595
pp2608-C-93001135
pp2608-C-94001179
pp2608-C-95000.50.555
pp2608-C-96000.50.527
pp2608-C-97000.50.537
pp2608-C-98000.50.566
pp2608-C-99000.50.575
pp2608-P-100002,5642,564
pp2608-P-102002,7642,764
pp2608-P-104002,9642,964
pp2608-P-106003,1643,164
pp2608-P-108003,3643,364
pp2608-P-56000.50.52
pp2608-P-58000.50.53
pp2608-P-60001.51.5110.5310.02417
pp2608-P-61000.50.53
pp2608-P-62001115
pp2608-P-63001.51.516
pp2608-P-64002.52.536
pp2608-P-6500330.51.53.51590.09331
pp2608-P-6600882.52.55.51480.2689
pp2608-P-670012.512.54.5582270.79169
pp2608-P-680018186.58123491.52416
pp2608-P-6900292911.512.5184623.49308
pp2608-P-70004143172126.57509.81409
pp2608-P-710049492734394588.31285
pp2608-P-720075.575.545515742912.24202
pp2608-P-7300132.51376869.58342719.29247
pp2608-P-740018118799.510811953136.01207
pp2608-P-7500244.5244.5142156167.525121.36183
pp2608-P-760031631619221023016919.8123
pp2608-P-7700403403267.5267.53059214.49120
pp2608-P-7800497497338349389.515629.6674
pp2608-P-790048148183
pp2608-P-800060060360060357620.673
pp2608-P-810067367323
pp2608-P-820080280270270277120.75132
pp2608-P-830090190180180187031.28222
pp2608-P-8400969969115
pp2608-P-85001,068.51,068.5158
pp2608-P-86001,1681,168226
pp2608-P-87001,267.51,267.5221
pp2608-P-88001,367.51,367.5168
pp2608-P-89001,467.51,467.558
pp2608-P-90001,5671,567111
pp2608-P-91001,6671,66710
pp2608-P-92001,767.51,767.550
pp2608-P-93001,8641,86435
pp2608-P-94001,9641,964
pp2608-P-95002,0642,064
pp2608-P-96002,1642,164
pp2608-P-97002,2642,264
pp2608-P-98002,3642,364
pp2608-P-99002,4642,464
pp2609-C-1000044186
pp2609-C-102004460
pp2609-C-104003.53.5120
pp2609-C-1080044443.51389
pp2609-C-56001,6381,638
pp2609-C-58001,440.51,440.5
pp2609-C-60001,245.51,245.5
pp2609-C-61001,149.51,149.5
pp2609-C-62001,0551,0559
pp2609-C-6300961.5961.5
pp2609-C-6400870870169
pp2609-C-6500781.5781.5
pp2609-C-6600695.5695.5206
pp2609-C-6700613613
pp2609-C-6800477589.5477589.5534.5348.86153
pp2609-C-6900389.5507.5389.5507.5460.5234.61222
pp2609-C-7000326.5391326.5379.53928916.61342
pp2609-C-7100262.5375262.536132919831.72458
pp2609-C-7200216.5310216.5290272.521428.89572
pp2609-C-7300175266.5170.524522245950.77982
pp2609-C-7400142210137.5202178.595588.091,455
pp2609-C-750082.5169.582.5162.5141.551933.68854
pp2609-C-760095140.586126110.51,48385.02977
pp2609-C-770065103.56410285.535314.83605
pp2609-C-78005284.549.5806531610.29600
pp2609-C-790041.569.541.56249.558015.79331
pp2609-C-80003153305037.51,03321.841,270
pp2609-C-81002637.525.537.528.51702.64358
pp2609-C-820020.53320.52821.51682.11722
pp2609-C-830017172,437
pp2609-C-84001720.512.517.5133763.066,724
pp2609-C-850017.517.59910.560.05557
pp2609-C-86009999950.02784
pp2609-C-87007.57.5296
pp2609-C-880077776.530.01648
pp2609-C-89006868620.01435
pp2609-C-90004.57.54.575.51370.362,261
pp2609-C-91005555550.013,099
pp2609-C-9200664.55.54.51520.371,862
pp2609-C-930013134.53565
pp2609-C-94005655.54.5370.1969
pp2609-C-95003.553.554240.051,412
pp2609-C-960044577
pp2609-C-970044318
pp2609-C-980044182
pp2609-C-99004449
pp2609-P-100002,767.52,767.521
pp2609-P-102002,9682,968
pp2609-P-104003,1683,168
pp2609-P-108003,5683,56820
pp2609-P-5600662.52.52.51500.36282
pp2609-P-58005.55.556
pp2609-P-600010.510.560
pp2609-P-61001414
pp2609-P-6200191942
pp2609-P-630026266
pp2609-P-640045.5462227.534.54327.0417
pp2609-P-650056.558.53434.545.554212.89387
pp2609-P-660072.574.543.543.559.547612.49821
pp2609-P-670092.592.54957.576.52408.81379
pp2609-P-6800116.511777829829513.67563
pp2609-P-6900149.5150959912432919.59699
pp2609-P-7000175.5190125141.5155.574656.022,242
pp2609-P-7100235235159177192.595486.661,263
pp2609-P-7200242280.5200219235.568577.771,743
pp2609-P-7300330341248.5264.528544161.011,022
pp2609-P-7400399.5400300303.5341.534557.18529
pp2609-P-750046946935536240415630.13604
pp2609-P-7600485.5485.5428.5428.547311425.92358
pp2609-P-7700550550490490547.520.52436
pp2609-P-7800627.5627.5369
pp2609-P-7900660660660660711.510.33394
pp2609-P-8000799.5799.5947
pp2609-P-8100890.5890.5379
pp2609-P-8200984984288
pp2609-P-83001,0791,079594
pp2609-P-84001,175.51,175.5813
pp2609-P-85001,2731,2731,725
pp2609-P-86001,260.51,260.51,260.51,260.51,37110.63613
pp2609-P-87001,4701,470606
pp2609-P-88001,5691,569231
pp2609-P-89001,668.51,668.5334
pp2609-P-90001,7681,768441
pp2609-P-91001,8681,868437
pp2609-P-92001,967.51,967.5326
pp2609-P-93002,067.52,067.5310
pp2609-P-94002,167.52,167.5118
pp2609-P-95002,267.52,267.510
pp2609-P-96002,367.52,367.510
pp2609-P-97002,467.52,467.510
pp2609-P-98002,567.52,567.510
pp2609-P-99002,667.52,667.520
pp2610-C-100007.57.51
pp2610-C-56001,464.51,464.5
pp2610-C-58001,275.51,275.5
pp2610-C-60001,091.51,091.5
pp2610-C-6200915.5915.51
pp2610-C-6300830.5830.5
pp2610-C-64007497491
pp2610-C-6500670.5670.5
pp2610-C-6600595.5595.52
pp2610-C-6700525525
pp2610-C-6800458.5458.54
pp2610-C-6900397397
pp2610-C-7000340.5340.510
pp2610-C-710028928925
pp2610-C-720024324314
pp2610-C-730020320340
pp2610-C-74001681687
pp2610-C-750013813855
pp2610-C-760011311322
pp2610-C-77009292
pp2610-C-780075.575.570
pp2610-C-7900626210
pp2610-C-800051.551.510
pp2610-C-810043.543.520
pp2610-C-8200373720
pp2610-C-8300323220
pp2610-C-840028.528.5
pp2610-C-85002626
pp2610-C-8600242410
pp2610-C-870022.522.511
pp2610-C-880021.521.510
pp2610-C-8900212110
pp2610-C-900020.520.59
pp2610-C-910020209
pp2610-C-920020209
pp2610-C-930020209
pp2610-C-9400202010
pp2610-C-950017171
pp2610-C-960014.514.51
pp2610-C-970012121
pp2610-C-980010.510.51
pp2610-P-100002,967.52,967.5
pp2610-P-560018.518.567
pp2610-P-5800292953
pp2610-P-6000454537
pp2610-P-620068.568.519
pp2610-P-630083.583.5
pp2610-P-6400101.5101.522
pp2610-P-650012312340
pp2610-P-660014814825
pp2610-P-670017717780
pp2610-P-68002102109
pp2610-P-690024824820
pp2610-P-7000291.5291.533
pp2610-P-710034034020
pp2610-P-720039439470
pp2610-P-7300453.5453.520
pp2610-P-740051851810
pp2610-P-750058858810
pp2610-P-7600662.5662.5
pp2610-P-7700742742
pp2610-P-78008258257
pp2610-P-7900911.5911.5
pp2610-P-80001,000.51,000.5
pp2610-P-81001,092.51,092.5
pp2610-P-82001,1861,186
pp2610-P-83001,2811,281
pp2610-P-84001,377.51,377.5
pp2610-P-85001,474.51,474.5
pp2610-P-86001,572.51,572.5
pp2610-P-87001,6711,671
pp2610-P-88001,7701,770
pp2610-P-89001,8691,869
pp2610-P-90001,968.51,968.5
pp2610-P-91002,068.52,068.5
pp2610-P-92002,1682,168
pp2610-P-93002,2682,268
pp2610-P-94002,3682,368
pp2610-P-95002,467.52,467.5
pp2610-P-96002,567.52,567.5
pp2610-P-97002,667.52,667.5
pp2610-P-98002,767.52,767.5
pp2611-C-56001,4081,408
pp2611-C-58001,2281,228
pp2611-C-60001,0551,055
pp2611-C-62008908901
pp2611-C-6300811.5811.5
pp2611-C-64007367361
pp2611-C-6500664664
pp2611-C-660059559514
pp2611-C-6700530530
pp2611-C-680046946911
pp2611-C-6900412.5412.51
pp2611-C-7000360.5360.59
pp2611-C-7100313313
pp2611-C-72002702701
pp2611-C-7300232232
pp2611-C-7400198.5198.5
pp2611-C-7500169.5169.5
pp2611-C-76001451451
pp2611-C-7700124.5124.5
pp2611-C-7800107.5107.5
pp2611-C-790093.593.5
pp2611-C-80008282
pp2611-C-810073.573.5
pp2611-C-820066.566.5
pp2611-C-830061.561.5
pp2611-C-840057.557.52
pp2611-C-850055551
pp2611-C-860053531
pp2611-C-870051.551.51
pp2611-C-880051515
pp2611-C-890050.550.51
pp2611-C-900050.550.51
pp2611-C-910044.544.5
pp2611-C-920039394
pp2611-C-940030302
pp2611-C-960022.522.53
pp2611-C-9800171712
pp2611-P-5600494910
pp2611-P-5800696927
pp2611-P-6000959532
pp2611-P-620013013017
pp2611-P-6300151151
pp2611-P-6400175.5175.53
pp2611-P-6500202.5202.5
pp2611-P-6600233.5233.51
pp2611-P-6700268268
pp2611-P-6800307307
pp2611-P-6900350350
pp2611-P-7000397.5397.5
pp2611-P-7100449.5449.5
pp2611-P-7200506.5506.5
pp2611-P-7300568568
pp2611-P-7400634634
pp2611-P-7500705705
pp2611-P-7600780780
pp2611-P-7700859859
pp2611-P-7800941.5941.5
pp2611-P-79001,027.51,027.5
pp2611-P-80001,1161,116
pp2611-P-81001,2071,207
pp2611-P-82001,299.51,299.5
pp2611-P-83001,394.51,394.5
pp2611-P-84001,490.51,490.5
pp2611-P-85001,587.51,587.5
pp2611-P-86001,6851,6851
pp2611-P-87001,7841,7841
pp2611-P-88001,8831,883
pp2611-P-89001,982.51,982.5
pp2611-P-90002,0822,082
pp2611-P-91002,1822,182
pp2611-P-92002,2822,282
pp2611-P-94002,482.52,482.5
pp2611-P-96002,6832,683
pp2611-P-98002,883.52,883.5
pp2612-C-56001,3911,391
pp2612-C-58001,2161,216
pp2612-C-60001,048.51,048.5
pp2612-C-6200889889
pp2612-C-6300813.5813.5
pp2612-C-6400741741
pp2612-C-6500671671
pp2612-C-66006056051
pp2612-C-6700542542
pp2612-C-68004834831
pp2612-C-6900428.5428.5
pp2612-C-7000378378
pp2612-C-7100332332
pp2612-C-720029029010
pp2612-C-7300253253
pp2612-C-740022022014
pp2612-C-7500191.5191.5
pp2612-C-760016716760
pp2612-C-7700146146
pp2612-C-7800129129
pp2612-C-8000103.5103.5
pp2612-C-82008888
pp2612-C-840079792
pp2612-C-860075.575.5
pp2612-C-880074.574.52
pp2612-C-900058.558.5
pp2612-C-920045.545.51
pp2612-C-940035.535.54
pp2612-C-960027.527.52
pp2612-P-560073.573.517
pp2612-P-5800989813
pp2612-P-6000129.5129.53
pp2612-P-6200169.5169.511
pp2612-P-6300193.5193.5
pp2612-P-64002202205
pp2612-P-6500250250
pp2612-P-6600283.5283.52
pp2612-P-6700320320
pp2612-P-68003613614
pp2612-P-6900405.5405.5
pp2612-P-7000454.5454.51
pp2612-P-7100508508
pp2612-P-7200566566
pp2612-P-7300628628
pp2612-P-7400695695
pp2612-P-7500766766
pp2612-P-7600841841
pp2612-P-7700920920
pp2612-P-78001,002.51,002.53
pp2612-P-80001,1761,1764
pp2612-P-82001,3601,3603
pp2612-P-84001,550.51,550.5
pp2612-P-86001,7461,746
pp2612-P-88001,944.51,944.5
pp2612-P-90002,144.52,144.5
pp2612-P-92002,345.52,345.5
pp2612-P-94002,5472,547
pp2612-P-96002,7482,748
pp2701-C-56001,386.51,386.5
pp2701-C-58001,2161,216
pp2701-C-60001,0531,053
pp2701-C-6200899899
pp2701-C-6400755755
pp2701-C-66006236232
pp2701-C-6800504.5504.53
pp2701-C-7000401.5401.54
pp2701-C-7200315.5315.53
pp2701-C-7400245.5245.54
pp2701-C-7600192.5192.565
pp2701-C-7800154.5154.5
pp2701-C-8000129129
pp2701-C-8200113.5113.5
pp2701-C-8400105.5105.5
pp2701-C-860054.554.57.57.510320.031
pp2701-C-880082.582.5
pp2701-C-900065.565.5
pp2701-C-920052521
pp2701-C-940041414
pp2701-C-960032.532.53
pp2701-P-5600101.5101.56
pp2701-P-58006.56.56.56.5130.5125
pp2701-P-600016716723
pp2701-P-6200211.5211.57
pp2701-P-6400266.5266.55
pp2701-P-6600333.5333.58
pp2701-P-68004144143
pp2701-P-70005105101
pp2701-P-7200622.5622.5
pp2701-P-7400752752
pp2701-P-7600898898
pp2701-P-78001,0591,059
pp2701-P-80001,232.51,232.51
pp2701-P-82001,416.51,416.5
pp2701-P-84001,607.51,607.5
pp2701-P-86001,8041,804
pp2701-P-88002,003.52,003.5
pp2701-P-90002,2052,205
pp2701-P-92002,4072,407
pp2701-P-94002,609.52,609.5
pp2701-P-96002,8122,812
pp2702-C-60001,0811,081
pp2702-C-6200930930
pp2702-C-6400789789
pp2702-C-66006596592
pp2702-C-6800542.5542.5
pp2702-C-70004404401
pp2702-C-72003533531
pp2702-C-7400282282
pp2702-C-7600227.5227.5
pp2702-C-7800188188
pp2702-C-8000161.5161.5
pp2702-C-8200145.5145.5
pp2702-C-8400138138
pp2702-C-8600136.5136.53
pp2702-C-8800112.5112.53
pp2702-C-900092.592.53
pp2702-C-920076766
pp2702-C-940062623
pp2702-P-6000205.5205.52
pp2702-P-6200253.5253.51
pp2702-P-64003113115
pp2702-P-66003803804
pp2702-P-68004624629
pp2702-P-70005585583
pp2702-P-72006706704
pp2702-P-74007987983
pp2702-P-76009429423
pp2702-P-78001,101.51,101.5
pp2702-P-80001,273.51,273.5
pp2702-P-82001,4571,457
pp2702-P-84001,648.51,648.5
pp2702-P-86001,845.51,845.5
pp2702-P-88002,046.52,046.5
pp2702-P-90002,249.52,249.5
pp2702-P-92002,453.52,453.5
pp2702-P-94002,657.52,657.5
pp2703-C-60001,097.51,097.5
pp2703-C-6200950.5950.5
pp2703-C-6400812.5812.5
pp2703-C-6600685685
pp2703-C-6800570570
pp2703-C-7000469469
pp2703-C-7200383383
pp2703-C-74003133132
pp2703-C-7600258.5258.52
pp2703-C-78002192192
pp2703-C-80001931932
pp2703-C-8200178.5178.55
pp2703-C-8400172.5172.53
pp2703-C-860014414411
pp2703-C-8800119.5119.53
pp2703-C-900099999
pp2703-C-920082829
pp2703-C-940067.567.58
pp2703-P-6000248248
pp2703-P-6200299299
pp2703-P-6400359.5359.5
pp2703-P-6600431431
pp2703-P-6800514.5514.5
pp2703-P-7000612612
pp2703-P-7200724.5724.5
pp2703-P-7400853853
pp2703-P-7600997997
pp2703-P-78001,1561,156
pp2703-P-80001,3291,329
pp2703-P-82001,5131,513
pp2703-P-84001,7061,706
pp2703-P-86001,9051,905
pp2703-P-88002,1082,108
pp2703-P-90002,3132,313
pp2703-P-92002,5192,519
pp2703-P-94002,7252,725
pp2704-C-60001,096.51,096.5
pp2704-C-6200951951
pp2704-C-6400815815
pp2704-C-6600689.5689.5
pp2704-C-6800576576
pp2704-C-7000476.5476.5
pp2704-C-72003923926
pp2704-C-74003233233
pp2704-C-7600270270
pp2704-C-78002322325
pp2704-C-8000207.5207.55
pp2704-C-82001941945
pp2704-C-84001901907
pp2704-C-86001601605
pp2704-C-8800134.5134.56
pp2704-C-90001131135
pp2704-C-920094.594.510
pp2704-C-940078.578.53
pp2704-P-6000271271
pp2704-P-6200324324
pp2704-P-6400386.5386.5
pp2704-P-6600459.5459.5
pp2704-P-6800544.5544.53
pp2704-P-7000643.5643.511
pp2704-P-72007577572
pp2704-P-7400886.5886.5
pp2704-P-76001,0321,0322
pp2704-P-78001,192.51,192.5
pp2704-P-80001,366.51,366.5
pp2704-P-82001,5521,552
pp2704-P-84001,7461,746
pp2704-P-86001,946.51,946.5
pp2704-P-88002,150.52,150.5
pp2704-P-90002,3572,357
pp2704-P-92002,5642,564
pp2704-P-94002,7712,771
pp2705-C-60001,132.51,132.5
pp2705-C-6200988.5988.5
pp2705-C-6400853.5853.5
pp2705-C-6600728.5728.5
pp2705-C-6800615615
pp2705-C-7000514.5514.5
pp2705-C-7200429429
pp2705-C-7400358.5358.56
pp2705-C-76003043042
pp2705-C-7800264.5264.5
pp2705-C-8000239.5239.5
pp2705-C-8200226226
pp2705-C-8400222.5222.5
pp2705-C-8600190.5190.5
pp2705-C-8800162.5162.51
pp2705-P-6000304304
pp2705-P-6200358358
pp2705-P-6400421.5421.5
pp2705-P-6600494.5494.5
pp2705-P-6800579.5579.5
pp2705-P-7000677.5677.5
pp2705-P-7200789.5789.5
pp2705-P-7400917.5917.5
pp2705-P-76001,0611,061
pp2705-P-78001,2201,220
pp2705-P-80001,393.51,393.5
pp2705-P-82001,578.51,578.5
pp2705-P-84001,773.51,773.5
pp2705-P-86001,9751,975
pp2705-P-88002,180.52,180.5
pp2706-C-60001,1521,152
pp2706-C-62001,009.51,009.5
pp2706-C-6400875.5875.5
pp2706-C-6600751.5751.5
pp2706-C-6800639639
pp2706-C-7000539539
pp2706-C-7200453.5453.5
pp2706-C-74003833831
pp2706-C-7600328.5328.5
pp2706-C-7800289.5289.5
pp2706-C-80002652651
pp2706-C-82002532532
pp2706-P-6000334.5334.5
pp2706-P-6200390390
pp2706-P-6400454454
pp2706-P-6600528528
pp2706-P-6800613.5613.5
pp2706-P-7000711.5711.5
pp2706-P-7200823.5823.5
pp2706-P-7400951.5951.5
pp2706-P-76001,0951,095
pp2706-P-78001,2541,254
pp2706-P-80001,427.51,427.5
pp2706-P-82001,6141,614
相关资讯: