郑州商品交易所08月21日丙烯期权收盘行情
发布时间：2026年08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 |
|---|
| PL2610 | | | | | 2,364.5 | | | |
| PL2610 | | | | | 2,265.0 | | | |
| PL2610 | | | | | 2,165.0 | | | |
| PL2610 | | | | | 2,065.5 | | | |
| PL2610 | | | | | 1,965.5 | | | |
| PL2610 | | | | | 1,866.0 | | | |
| PL2610 | | | | | 1,766.0 | | | |
| PL2610 | | | | | 1,666.5 | | | |
| PL2610 | | | | | 1,566.5 | | | |
| PL2610 | | | | | 1,467.0 | | | 5 |
| PL2610 | | | | | 1,367.5 | | | 1 |
| PL2610 | 1,227.5 | 1,227.5 | 1,227.5 | 1,227.5 | 1,268.5 | 1 | 2.46 | 1 |
| PL2610 | | | | | 1,169.5 | | | 13 |
| PL2610 | | | | | 1,071.0 | | | 16 |
| PL2610 | | | | | 973.5 | | | 31 |
| PL2610 | | | | | 877.0 | | | 14 |
| PL2610 | | | | | 782.0 | | | 17 |
| PL2610 | | | | | 689.5 | | | 14 |
| PL2610 | | | | | 600.5 | | | 16 |
| PL2610 | | | | | 516.0 | | | 23 |
| PL2610 | 389.0 | 493.0 | 389.0 | 488.5 | 436.5 | 6 | 5.64 | 30 |
| PL2610 | 319.5 | 411.5 | 319.5 | 411.0 | 363.5 | 6 | 4.68 | 42 |
| PL2610 | 324.5 | 343.5 | 324.5 | 338.5 | 298.0 | 3 | 2.01 | 32 |
| PL2610 | 240.0 | 293.0 | 231.0 | 293.0 | 240.0 | 26 | 13.39 | 19 |
| PL2610 | 207.0 | 235.0 | 207.0 | 235.0 | 190.5 | 8 | 3.48 | 19 |
| PL2610 | 162.5 | 162.5 | 162.5 | 162.5 | 149.0 | 2 | 0.65 | 16 |
| PL2610 | 97.5 | 97.5 | 97.5 | 97.5 | 114.5 | 2 | 0.39 | 39 |
| PL2610 | 83.5 | 109.0 | 69.0 | 109.0 | 86.5 | 34 | 6.0 | 127 |
| PL2610 | 60.5 | 81.0 | 58.5 | 81.0 | 64.5 | 39 | 5.44 | 28 |
| PL2610 | 44.5 | 64.5 | 42.0 | 64.5 | 48.0 | 68 | 7.08 | 34 |
| PL2610 | 27.5 | 46.5 | 27.5 | 46.5 | 35.5 | 52 | 3.97 | 52 |
| PL2610 | 24.5 | 37.0 | 24.5 | 37.0 | 26.0 | 44 | 2.57 | 78 |
| PL2610 | | | | | 3.0 | | | 40 |
| PL2610 | | | | | 3.5 | | | 6 |
| PL2610 | | | | | 3.5 | | | 16 |
| PL2610 | | | | | 3.5 | | | 6 |
| PL2610 | | | | | 4.0 | | | 18 |
| PL2610 | | | | | 4.0 | | | 16 |
| PL2610 | | | | | 4.5 | | | 3 |
| PL2610 | | | | | 4.5 | | | 5 |
| PL2610 | | | | | 5.0 | | | 14 |
| PL2610 | 2.5 | 2.5 | 2.5 | 2.5 | 5.0 | 2 | 0.01 | 23 |
| PL2610 | | | | | 5.5 | | | 28 |
| PL2610 | 4.0 | 4.0 | 4.0 | 4.0 | 6.5 | 8 | 0.07 | 29 |
| PL2610 | 7.5 | 27.0 | 3.0 | 5.5 | 7.5 | 65 | 1.03 | 77 |
| PL2610 | 12.0 | 12.0 | 7.0 | 7.5 | 9.0 | 38 | 0.63 | 68 |
| PL2610 | | | | | 11.5 | | | 31 |
| PL2610 | 13.5 | 13.5 | 13.5 | 13.5 | 15.0 | 1 | 0.03 | 38 |
| PL2610 | 19.0 | 20.5 | 18.5 | 18.5 | 19.5 | 11 | 0.43 | 42 |
| PL2610 | | | | | 27.5 | | | 13 |
| PL2610 | 40.5 | 40.5 | 33.5 | 34.5 | 38.5 | 5 | 0.36 | 12 |
| PL2610 | 46.5 | 46.5 | 46.5 | 46.5 | 53.5 | 4 | 0.39 | 14 |
| PL2610 | 70.5 | 75.5 | 62.5 | 62.5 | 74.0 | 10 | 1.34 | 16 |
| PL2610 | 104.0 | 108.0 | 84.0 | 84.0 | 101.0 | 13 | 2.54 | 18 |
| PL2610 | 139.0 | 139.5 | 122.5 | 122.5 | 135.0 | 10 | 2.74 | 30 |
| PL2610 | | | | | 177.5 | | | 8 |
| PL2610 | 238.0 | 238.0 | 238.0 | 238.0 | 227.5 | 1 | 0.48 | 12 |
| PL2610 | | | | | 285.5 | | | 13 |
| PL2610 | 357.0 | 357.0 | 357.0 | 357.0 | 351.0 | 1 | 0.71 | 3 |
| PL2610 | 448.5 | 448.5 | 382.5 | 383.0 | 423.0 | 13 | 10.32 | 13 |
| PL2610 | | | | | 501.0 | | | |
| PL2610 | | | | | 584.5 | | | |
| PL2610 | | | | | 671.5 | | | |
| PL2610 | | | | | 762.0 | | | |
| PL2611 | | | | | 1,650.5 | | | |
| PL2611 | | | | | 1,551.5 | | | |
| PL2611 | | | | | 1,453.5 | | | |
| PL2611 | | | | | 1,355.5 | | | |
| PL2611 | | | | | 1,258.5 | | | |
| PL2611 | | | | | 1,162.5 | | | |
| PL2611 | | | | | 1,067.5 | | | 1 |
| PL2611 | | | | | 974.5 | | | 1 |
| PL2611 | | | | | 883.5 | | | 1 |
| PL2611 | | | | | 795.0 | | | 2 |
| PL2611 | | | | | 711.0 | | | 1 |
| PL2611 | | | | | 630.5 | | | 2 |
| PL2611 | | | | | 554.0 | | | |
| PL2611 | | | | | 484.0 | | | |
| PL2611 | | | | | 419.0 | | | 6 |
| PL2611 | | | | | 359.0 | | | |
| PL2611 | | | | | 307.0 | | | |
| PL2611 | | | | | 260.0 | | | |
| PL2611 | | | | | 217.5 | | | |
| PL2611 | 206.5 | 206.5 | 206.5 | 206.5 | 182.0 | 1 | 0.41 | 1 |
| PL2611 | 172.0 | 172.0 | 172.0 | 172.0 | 151.5 | 1 | 0.34 | 1 |
| PL2611 | | | | | 124.0 | | | |
| PL2611 | | | | | 103.0 | | | |
| PL2611 | | | | | 84.0 | | | |
| PL2611 | | | | | 14.5 | | | 5 |
| PL2611 | | | | | 16.0 | | | |
| PL2611 | | | | | 17.5 | | | |
| PL2611 | | | | | 19.5 | | | |
| PL2611 | | | | | 22.5 | | | |
| PL2611 | | | | | 26.0 | | | |
| PL2611 | | | | | 31.5 | | | |
| PL2611 | | | | | 38.0 | | | |
| PL2611 | | | | | 47.0 | | | |
| PL2611 | | | | | 58.5 | | | 9 |
| PL2611 | | | | | 74.0 | | | |
| PL2611 | | | | | 93.0 | | | |
| PL2611 | | | | | 116.5 | | | |
| PL2611 | | | | | 146.5 | | | |
| PL2611 | | | | | 181.0 | | | |
| PL2611 | | | | | 220.5 | | | 1 |
| PL2611 | | | | | 268.0 | | | |
| PL2611 | | | | | 320.5 | | | |
| PL2611 | | | | | 378.0 | | | |
| PL2611 | 399.5 | 399.5 | 399.5 | 399.5 | 442.5 | 2 | 1.6 | 1 |
| PL2611 | | | | | 511.5 | | | |
| PL2611 | | | | | 584.0 | | | |
| PL2611 | | | | | 662.0 | | | |
| PL2611 | | | | | 743.0 | | | |
| PL2612 | | | | | 1,084.5 | | | |
| PL2612 | | | | | 998.0 | | | |
| PL2612 | | | | | 913.0 | | | |
| PL2612 | | | | | 833.0 | | | |
| PL2612 | | | | | 755.5 | | | |
| PL2612 | | | | | 682.0 | | | |
| PL2612 | | | | | 613.5 | | | |
| PL2612 | | | | | 547.0 | | | |
| PL2612 | | | | | 487.5 | | | |
| PL2612 | | | | | 430.5 | | | |
| PL2612 | | | | | 379.5 | | | |
| PL2612 | | | | | 332.0 | | | 1 |
| PL2612 | | | | | 288.5 | | | |
| PL2612 | | | | | 250.5 | | | |
| PL2612 | | | | | 214.5 | | | |
| PL2612 | | | | | 185.0 | | | |
| PL2612 | | | | | 156.5 | | | |
| PL2612 | | | | | 133.5 | | | |
| PL2612 | | | | | 41.5 | | | |
| PL2612 | | | | | 55.0 | | | |
| PL2612 | | | | | 69.5 | | | |
| PL2612 | | | | | 89.5 | | | |
| PL2612 | | | | | 111.5 | | | |
| PL2612 | | | | | 137.5 | | | |
| PL2612 | | | | | 168.5 | | | |
| PL2612 | | | | | 201.5 | | | |
| PL2612 | | | | | 242.0 | | | |
| PL2612 | | | | | 284.5 | | | |
| PL2612 | | | | | 332.5 | | | |
| PL2612 | | | | | 385.0 | | | |
| PL2612 | | | | | 441.0 | | | |
| PL2612 | | | | | 502.5 | | | |
| PL2612 | | | | | 566.0 | | | |
| PL2612 | | | | | 636.0 | | | |
| PL2612 | | | | | 706.5 | | | |
| PL2612 | | | | | 783.5 | | | |
打印