大连商品交易所08月21日PP期权收盘行情
发布时间:2026年08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
pp2610-C-1000088.5575160.06333
pp2610-C-56002,8802,880
pp2610-C-58002,6802,680
pp2610-C-60002,4802,480
pp2610-C-62002,2802,2801
pp2610-C-63002,1802,1801
pp2610-C-64002,0802,0806
pp2610-C-65001,980.51,980.5
pp2610-C-66001,880.51,880.5223
pp2610-C-67001,7811,781
pp2610-C-68001,681.51,681.513
pp2610-C-69001,5821,5822
pp2610-C-70001,482.51,482.510
pp2610-C-71001,3831,38312
pp2610-C-72001,2841,28425
pp2610-C-73001,185.51,185.5110
pp2610-C-74001,087.51,087.596
pp2610-C-75001,0311,0311,0311,03199052.58194
pp2610-C-7600893.5893.5212
pp2610-C-7700799799179
pp2610-C-7800706.5706.5210
pp2610-C-7900640640640640617.5103.2230
pp2610-C-8000490569.5490569532.55113.9364
pp2610-C-8100410499410495.5453.5527120.01289
pp2610-C-8200351.5422.5351.5422.538148993.53512
pp2610-C-830030235130235131632552.83364
pp2610-C-8400265290231290258.532340.94595
pp2610-C-8500203232.5183.5226.5209.554956.27892
pp2610-C-8600158189145187.516874463.17456
pp2610-C-8700123.5152.5111.5152.513436523.7508
pp2610-C-88009612588125105.581741.83768
pp2610-C-890064.59164.5918350220.08550
pp2610-C-9000636857676539812.03710
pp2610-C-91004950.54450.550.53748.91563
pp2610-C-9200414132.54139.558810.99796
pp2610-C-930034342729.530.599214.8483
pp2610-C-94002424169
pp2610-C-95002020202018.5100.1187
pp2610-C-960014.514.5117
pp2610-C-970011.511.511.511.51110.0168
pp2610-C-98008.58.5125
pp2610-P-100001,525.51,525.5
pp2610-P-56000.50.5151
pp2610-P-58000.50.5139
pp2610-P-60000.50.580
pp2610-P-62000.50.563
pp2610-P-63001185
pp2610-P-6400221.51.51230.02382
pp2610-P-65001.51.580
pp2610-P-66001.51.596
pp2610-P-670022142
pp2610-P-68002.52.5108
pp2610-P-69001.541.533380.04164
pp2610-P-70004.54.52.52.53.5680.09647
pp2610-P-710055444180.04298
pp2610-P-72006.56.555.552250.65649
pp2610-P-73006.576.576.5180.06366
pp2610-P-740079788840.33647
pp2610-P-75001012.5101010.51030.56338
pp2610-P-760017.517.5141514.55173.961,353
pp2610-P-770021.523.52021.519.54715.02992
pp2610-P-7800303328.529.5276289.59621
pp2610-P-7900464627.5363851210.26802
pp2610-P-80004663.542.550.5532,58372.322,579
pp2610-P-8100818167.571.57444716.24595
pp2610-P-8200101118.590.59110194347.89652
pp2610-P-8300148156115.5115.513667646.1476
pp2610-P-8400187.5200.5138.5138.517912310.6327
pp2610-P-8500234256.5192.5192.5229.515818.3281
pp2610-P-8600302.5302.5254.5282.52889914.59286
pp2610-P-8700368377305305353.5417.13359
pp2610-P-8800443.5467.5401420.5425.5562119.15350
pp2610-P-8900495521.5443.5443.550325964.68246
pp2610-P-9000584.5584.52
pp2610-P-9100670.5670.5
pp2610-P-9200759759
pp2610-P-9300850.5850.5
pp2610-P-9400943.5943.5
pp2610-P-95001,0381,038
pp2610-P-96001,1341,134
pp2610-P-97001,2311,231
pp2610-P-98001,328.51,328.5
pp2611-C-56002,7082,7082
pp2611-C-58002,5082,508
pp2611-C-60002,3082,308
pp2611-C-62002,1092,1091
pp2611-C-63002,009.52,009.5
pp2611-C-64001,910.51,910.51
pp2611-C-65001,811.51,811.5
pp2611-C-66001,7131,71314
pp2611-C-67001,6151,615
pp2611-C-68001,517.51,517.511
pp2611-C-69001,420.51,420.51
pp2611-C-70001,3241,3249
pp2611-C-71001,2291,229
pp2611-C-72001,1351,13541
pp2611-C-73001,0431,04315
pp2611-C-7400952.5952.554
pp2611-C-7500865865115
pp2611-C-7600780780100
pp2611-C-7700699699121
pp2611-C-7800622622124
pp2611-C-7900535589.5535589.5550154.31170
pp2611-C-80004605254575254837317.71204
pp2611-C-8100412462.54014614224710.11152
pp2611-C-8200367388367388366.5244.59113
pp2611-C-830034834834834831710.17194
pp2611-C-8400273302261290.5273.518225.8326
pp2611-C-8500233.5263225.5243235627.29192
pp2611-C-8600205225.5186208201.514815.04349
pp2611-C-8700169.5192167.517917313111.4407
pp2611-C-8800136.5156136.5152148876.53234
pp2611-C-8900124.5131.51221291271117.08225
pp2611-C-9000106111100109.510923012.24141
pp2611-C-91009097.59093.59455425.89267
pp2611-C-920080.580.5172
pp2611-C-9400606021
pp2611-C-9600454521
pp2611-C-9800353634.534.534.5290.5162
pp2611-P-560011110.5636
pp2611-P-58001169
pp2611-P-60002295
pp2611-P-62003353
pp2611-P-63004421
pp2611-P-64005548
pp2611-P-65006621
pp2611-P-66007.57.553
pp2611-P-67009.59.596
pp2611-P-68001212118
pp2611-P-690013131112.515720.44134
pp2611-P-70002222222218.530.03233
pp2611-P-710023.523.5223
pp2611-P-720029.529.5134
pp2611-P-730033.533.5333337200.33136
pp2611-P-740046.546.5131
pp2611-P-750061.56454.554.558.51273.72392
pp2611-P-760079.58376.577.573.5552.23181
pp2611-P-77009797878792.5221.01138
pp2611-P-7800122122100100115.5925.14390
pp2611-P-7900150.5152.5127127143463.33318
pp2611-P-8000180.5196165.5165.5176907.98269
pp2611-P-8100217.5232210210214.5101.11133
pp2611-P-8200278.5278.523523525911113.94193
pp2611-P-8300370370280280309.511316.67178
pp2611-P-8400406406334334365.511420.39136
pp2611-P-8500406.5406.5406.5406.5426.5102.0384
pp2611-P-860049349331
pp2611-P-8700565565565565564102.8241
pp2611-P-8800639.5639.5
pp2611-P-8900718718
pp2611-P-9000800800
pp2611-P-9100884.5884.5
pp2611-P-9200971971
pp2611-P-94001,150.51,150.5
pp2611-P-96001,335.51,335.5
pp2611-P-98001,524.51,524.5
pp2612-C-56002,5432,543
pp2612-C-58002,344.52,344.5
pp2612-C-60002,1472,147
pp2612-C-62001,950.51,950.5
pp2612-C-63001,852.51,852.5
pp2612-C-64001,755.51,755.5
pp2612-C-65001,658.51,658.5
pp2612-C-66001,562.51,562.51
pp2612-C-67001,4671,467
pp2612-C-68001,372.51,372.51
pp2612-C-69001,2791,279
pp2612-C-70001,1871,187
pp2612-C-71001,0971,097
pp2612-C-72001,0091,00910
pp2612-C-7300923923
pp2612-C-7400840.5840.514
pp2612-C-75007617612
pp2612-C-760068668660
pp2612-C-7700615615
pp2612-C-78005495491
pp2612-C-7900488488
pp2612-C-8000432.5432.5
pp2612-C-8100382.5382.5
pp2612-C-8200337.5337.5
pp2612-C-83002972971
pp2612-C-840026426426426426220.261
pp2612-C-8500230.5230.51
pp2612-C-8600203.5203.51
pp2612-C-8700179.5179.5
pp2612-C-88001591592
pp2612-C-8900138.5144.5138.5144.514150.355
pp2612-C-900012812812812812510.061
pp2612-C-9200101.5101.5101.5101.599.510.052
pp2612-C-94008181818179.510.045
pp2612-C-96006565656564.510.034
pp2612-P-56004.54.5189
pp2612-P-58006.56.513
pp2612-P-6000993
pp2612-P-620012.512.511
pp2612-P-630014.514.51
pp2612-P-640017.517.56
pp2612-P-650020.520.51
pp2612-P-660024243
pp2612-P-670028.528.51
pp2612-P-680034344
pp2612-P-690040.540.5
pp2612-P-700048.548.51
pp2612-P-71005858
pp2612-P-720069.569.5
pp2612-P-730083.583.5
pp2612-P-7400100.5100.5
pp2612-P-7500121121
pp2612-P-7600145.5145.5
pp2612-P-7700174.5174.5
pp2612-P-78002082083
pp2612-P-7900247247
pp2612-P-80002912914
pp2612-P-8100340.5340.5
pp2612-P-82003953953
pp2612-P-8300455455
pp2612-P-8400519519
pp2612-P-8500588588
pp2612-P-8600660.5660.5
pp2612-P-8700736.5736.5
pp2612-P-8800815.5815.5
pp2612-P-8900897897
pp2612-P-9000981981
pp2612-P-92001,1551,155
pp2612-P-94001,334.51,334.5
pp2612-P-96001,5191,519
pp2701-C-56002,4612,461
pp2701-C-58002,2632,263
pp2701-C-60002,0662,066
pp2701-C-62001,8711,871
pp2701-C-64001,6791,679
pp2701-C-66001,490.51,490.52
pp2701-C-67001,397.51,397.5
pp2701-C-68001,3061,3063
pp2701-C-69001,2161,216
pp2701-C-70001,127.51,127.54
pp2701-C-71001,0411,041
pp2701-C-7200956.5956.53
pp2701-C-7300874874
pp2701-C-74007947944
pp2701-C-7500717.5717.5
pp2701-C-760065265265
pp2701-C-7700591591
pp2701-C-7800538.5562538.5562534.5328.7857
pp2701-C-7900467.5500467.55004826215.0590
pp2701-C-8000416.5451416.5449.5433.59520.7448
pp2701-C-8100376404376398.538920539.483
pp2701-C-8200335.536932435734817029.45455
pp2701-C-8300299.5323.5299.531831127943.83151
pp2701-C-8400266289.5266283.5277.526236.43115
pp2701-C-8500236259.523625324711013.5126
pp2701-C-8600210239210239219.519721.53119
pp2701-C-8700184.5207.5184.5202.5194.533032.34160
pp2701-C-880016319116318217243738.43199
pp2701-C-9000134.5134.58
pp2701-C-9200104.5104.52
pp2701-C-940081817
pp2701-C-960062.562.55
pp2701-P-56003.53.53.53.5460.0114
pp2701-P-58009.59.5476.52310.66237
pp2701-P-600012.512.58810200.1133
pp2701-P-620018.518.518.518.515.5100.0917
pp2701-P-640027.527.527.527.523100.1416
pp2701-P-660038.538.538.538.534100.1923
pp2701-P-67004444444441100.2210
pp2701-P-680050.550.5424249.5200.4623
pp2701-P-69005959505059210.5720
pp2701-P-70007070707070.5100.3537
pp2701-P-710083.583.5
pp2701-P-720010510582.582.598.5903.9124
pp2701-P-7300125.5125.5100105116925.191
pp2701-P-7400141153.5130.5130.51361067.72441
pp2701-P-7500153158.5150.5150.5158.51259.7930
pp2701-P-7600203.5219180.5180.519323823.4592
pp2701-P-7700238.5255.5215221231.523527.26486
pp2701-P-7800282.5299255255274.521329.95113
pp2701-P-7900329.5348298298321.522034.6190
pp2701-P-8000379.540534634637321339.2883
pp2701-P-8100436.5436.5395.5395.54288116.8234
pp2701-P-8200496.5496.5455.5455.548711427.3360
pp2701-P-8300560.5560.5517.5517.5549.54411.8840
pp2701-P-8400610.5634.5610.5634.56155316.5453
pp2701-P-8500684.5684.5
pp2701-P-8600756.5756.5
pp2701-P-8700831831
pp2701-P-8800908.5908.5
pp2701-P-90001,070.51,070.5
pp2701-P-92001,239.51,239.5
pp2701-P-94001,415.51,415.5
pp2701-P-96001,596.51,596.5
pp2702-C-60001,9561,956
pp2702-C-62001,7661,766
pp2702-C-64001,579.51,579.5
pp2702-C-66001,3981,3982
pp2702-C-68001,221.51,221.5
pp2702-C-70001,051.51,051.51
pp2702-C-72008908901
pp2702-C-7400739.5739.5
pp2702-C-7600621621
pp2702-C-7800517517
pp2702-C-8000427.5427.53
pp2702-C-82003523522
pp2702-C-84002882882
pp2702-C-8600234.5234.57
pp2702-C-8800190.5190.53
pp2702-C-90001541543
pp2702-C-9200124.5124.56
pp2702-C-9400106.5106.5104.5104.510090.4811
pp2702-P-600024242
pp2702-P-620034341
pp2702-P-640047474
pp2702-P-660064.564.54
pp2702-P-680087.587.58
pp2702-P-70001171173
pp2702-P-72001551554
pp2702-P-7400203.5203.53
pp2702-P-7600283.5283.55
pp2702-P-78003793791
pp2702-P-8000488.5488.58
pp2702-P-8200611.5611.5
pp2702-P-8400747747
pp2702-P-8600892.5892.5
pp2702-P-88001,047.51,047.5
pp2702-P-90001,210.51,210.5
pp2702-P-92001,3801,380
pp2702-P-94001,5551,555
pp2703-C-60001,852.51,852.5
pp2703-C-62001,6681,668
pp2703-C-64001,4881,488
pp2703-C-66001,3131,313
pp2703-C-68001,144.51,144.55
pp2703-C-70009839835
pp2703-C-7200830.5830.53
pp2703-C-7400702.5702.58
pp2703-C-7600596.5596.56
pp2703-C-7800504.5504.57
pp2703-C-8000424.5424.57
pp2703-C-82003563569
pp2703-C-84002982984
pp2703-C-8600248.5248.511
pp2703-C-88002072073
pp2703-C-90001721729
pp2703-C-92001431439
pp2703-C-9400118.5118.58
pp2703-P-600045454
pp2703-P-620060.560.5
pp2703-P-640079.579.5
pp2703-P-6600104104
pp2703-P-6800134.5134.5
pp2703-P-7000172172
pp2703-P-7200218218
pp2703-P-7400289289
pp2703-P-7600382382
pp2703-P-7800488.5488.5
pp2703-P-8000607.5607.5
pp2703-P-8200738738
pp2703-P-8400878.5878.5
pp2703-P-86001,0281,028
pp2703-P-88001,185.51,185.5
pp2703-P-90001,349.51,349.5
pp2703-P-92001,519.51,519.5
pp2703-P-94001,6941,694
pp2704-C-60001,8071,807
pp2704-C-62001,625.51,625.5
pp2704-C-64001,448.51,448.5
pp2704-C-66001,2771,277
pp2704-C-68001,1121,1122
pp2704-C-7000954.5954.52
pp2704-C-7200805.5805.52
pp2704-C-74006896892
pp2704-C-7600588.5588.53
pp2704-C-78005015014
pp2704-C-80004254258
pp2704-C-8200359.5359.55
pp2704-C-8400303.5303.57
pp2704-C-8600255.5255.55
pp2704-C-88002152156
pp2704-C-90001811815
pp2704-C-92001521529
pp2704-C-9400127.5127.53
pp2704-P-600057.557.5
pp2704-P-620075.575.5
pp2704-P-640097.597.5
pp2704-P-6600125125
pp2704-P-68001591593
pp2704-P-7000200.5200.59
pp2704-P-72002502502
pp2704-P-7400332.5332.5
pp2704-P-76004314312
pp2704-P-7800541.5541.5
pp2704-P-8000664.5664.5
pp2704-P-8200797.5797.5
pp2704-P-8400940940
pp2704-P-86001,0911,091
pp2704-P-88001,249.51,249.5
pp2704-P-90001,4141,414
pp2704-P-92001,584.51,584.5
pp2704-P-94001,7591,759
pp2705-C-60001,7741,774
pp2705-C-62001,596.51,596.5
pp2705-C-64001,423.51,423.5
pp2705-C-66001,256.51,256.5
pp2705-C-68001,0961,096
pp2705-C-7000943943
pp2705-C-7200802.5802.5
pp2705-C-74006956951
pp2705-C-7600600.5600.55
pp2705-C-78005175173
pp2705-C-8000444.5444.53
pp2705-C-8200381.5381.5
pp2705-C-8400327327
pp2705-C-8600280280
pp2705-C-8800206.5206.5206.5206.524010.11
pp2705-P-600080804
pp2705-P-6200101.5101.5
pp2705-P-6400128128
pp2705-P-6600159.5159.5
pp2705-P-68001981983
pp2705-P-7000243.5243.53
pp2705-P-7200301.5301.5
pp2705-P-7400392.5392.5
pp2705-P-7600496.5496.5
pp2705-P-7800611.5611.5
pp2705-P-8000737.5737.5
pp2705-P-8200873873
pp2705-P-84001,0171,017
pp2705-P-86001,168.51,168.5
pp2705-P-88001,3271,327
pp2706-C-60001,6911,691
pp2706-C-62001,5181,518
pp2706-C-64001,3501,350
pp2706-C-66001,1881,188
pp2706-C-68001,0331,033
pp2706-C-7000885885
pp2706-C-7200765.5765.5
pp2706-C-74006676671
pp2706-C-7600579.5579.51
pp2706-C-78005035031
pp2706-C-80004364361
pp2706-C-82003783782
pp2706-C-8400327327
pp2706-P-60001061069
pp2706-P-62001321325
pp2706-P-6400162.5162.5
pp2706-P-6600199199
pp2706-P-6800242.5242.5
pp2706-P-7000293.5293.5
pp2706-P-7200371.5371.5
pp2706-P-7400471.5471.5
pp2706-P-7600582.5582.5
pp2706-P-7800704.5704.5
pp2706-P-8000836836
pp2706-P-8200976976
pp2706-P-84001,123.51,123.5
pp2707-C-62001,4401,440
pp2707-C-64001,276.51,276.5
pp2707-C-66001,1191,119
pp2707-C-6800968.5968.5
pp2707-C-7000830.5830.5
pp2707-C-7200728728
pp2707-C-7400637637
pp2707-C-7600556.5556.5
pp2707-C-7800485.5485.5
pp2707-C-8000423.5423.5
pp2707-C-8200369369
pp2707-P-6200160.5160.51
pp2707-P-6400195195
pp2707-P-6600236236
pp2707-P-68002842841
pp2707-P-7000344344
pp2707-P-7200439.5439.5
pp2707-P-7400546.5546.5
pp2707-P-7600664.5664.5
pp2707-P-7800791.5791.5
pp2707-P-8000928928
pp2707-P-82001,071.51,071.5
pp2708-C-66001,1201,120
pp2708-C-6800971.5971.5
pp2708-C-7000839.5839.5
pp2708-C-7200740.5740.5
pp2708-C-7400652652
pp2708-C-7600573.5573.5
pp2708-C-7800504.5504.5
pp2708-C-8000443.5443.5
pp2708-C-8200390390
pp2708-P-6600263.5263.5
pp2708-P-6800313.5313.5
pp2708-P-7000379379
pp2708-P-7200478478
pp2708-P-7400587.5587.5
pp2708-P-7600707.5707.5
pp2708-P-7800836836
pp2708-P-8000973973
pp2708-P-82001,117.51,117.5
相关资讯: