大连商品交易所09月30日PP期权收盘行情
发布时间:2026年09月30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
pp2611-C-1000063.510663.588.5921,15551.36761
pp2611-C-1020061.576.558.563592,00564.46769
pp2611-C-1040049.56042.549362285.67709
pp2611-C-10600293526.53021.53324.84600
pp2611-C-56004,6624,66224.66
pp2611-C-58004,3494,349
pp2611-C-60004,0104,010
pp2611-C-62003,639.53,639.51
pp2611-C-63003,440.53,440.5
pp2611-C-64003,2343,2341
pp2611-C-65003,0243,02428
pp2611-C-66002,8282,8282,8282,8282,827.511.4113
pp2611-C-67002,6652,665
pp2611-C-68002,537.52,537.59
pp2611-C-69002,426.52,426.51
pp2611-C-70002,3222,3228
pp2611-C-71002,220.52,220.5
pp2611-C-72002,119.52,119.540
pp2611-C-73002,019.52,019.544.0411
pp2611-C-74001,9201,92010.9685
pp2611-C-75001,8211,82121.82124
pp2611-C-76001,722.51,722.5100
pp2611-C-77001,624.51,624.543.25117
pp2611-C-78001,5271,52764.58261
pp2611-C-79001,4311,43121.43377
pp2611-C-80001,335.51,335.510.67219
pp2611-C-81001,2411,241269
pp2611-C-82001,148.51,148.595.17136
pp2611-C-83001,0581,058147.41224
pp2611-C-8400969.5969.531.45433
pp2611-C-8500883.5883.5434
pp2611-C-8600800.5800.593.6260
pp2611-C-870072172131.08125
pp2611-C-88006456457122.9254
pp2611-C-89005706485395395738825.5261
pp2611-C-9000430534430500505.56215.74378
pp2611-C-910038743138343144312125.5232
pp2611-C-9200320.5430.530038238539974.99331
pp2611-C-9300258362252311.5331.529544.36678
pp2611-C-9400222.5311222.5258283.522227.46348
pp2611-C-9500185257.5185217240.51,055112.57862
pp2611-C-9600161.5215158.517420232429.23694
pp2611-C-9700133.5181133150168.581060.86409
pp2611-C-9800110.5150110.5123.513962340.12806
pp2611-C-990096.512594107.5113.51,37272.53458
pp2611-P-10000778778752
pp2611-P-10200944.5944.5
pp2611-P-104001,1221,122
pp2611-P-106001,307.51,307.5
pp2611-P-56000.50.537
pp2611-P-58000.50.567
pp2611-P-60000.50.574
pp2611-P-62000.50.554
pp2611-P-63000.50.5120
pp2611-P-64000.50.595
pp2611-P-65000.50.521
pp2611-P-66000.50.5429
pp2611-P-67000.50.5671
pp2611-P-680011132
pp2611-P-69001.51.51295
pp2611-P-70006.56.56.56.52.5740.1477
pp2611-P-71006.575.55.53.5180.04188
pp2611-P-72006.575.575170.05105
pp2611-P-73008.58.58.58.5770.03171
pp2611-P-74007.57.570.03591
pp2611-P-750088270.11649
pp2611-P-7600101010109.5120.06349
pp2611-P-77002121.52121.511.5240.16532
pp2611-P-7800272919.519.514.5310.42980
pp2611-P-790035.535.519.519.5182152.03707
pp2611-P-8000395420.52722.53385.421,706
pp2611-P-810048483535281241.88389
pp2611-P-8200545640.540.535.51142.87617
pp2611-P-830061664749451724.61528
pp2611-P-840076766464561625.36410
pp2611-P-8500909058.558.5701,57856.181,169
pp2611-P-86001221227070871,05145.5900
pp2611-P-8700121123.58083107.51,04351.79996
pp2611-P-8800141.51449599.5131.578647.37873
pp2611-P-8900170.5176107.5107.5159.568047.8559
pp2611-P-9000198207.5137.51381921,423121.131,093
pp2611-P-9100237237164.51662291,153118.78742
pp2611-P-9200280.5280.5209.521127164877.02703
pp2611-P-9300336.5344.5235.5254.531852973.91527
pp2611-P-9400381382.5298.5299369.526844.36359
pp2611-P-9500406409.5328.5357426.531457.61392
pp2611-P-9600461.5462404.5404.548817437.79390
pp2611-P-9700531.554046049055419650.39148
pp2611-P-9800625625295
pp2611-P-9900699.5699.5466
pp2612-C-1000065.565.565.565.57530.1178
pp2612-C-102005665.55665.555581.66499
pp2612-C-56003,2903,290
pp2612-C-58003,0903,090
pp2612-C-60002,8902,890
pp2612-C-62002,690.52,690.5
pp2612-C-63002,5912,591
pp2612-C-64002,491.52,491.5
pp2612-C-65002,392.52,392.5
pp2612-C-66002,293.52,293.51
pp2612-C-67002,1952,195
pp2612-C-68002,0972,0971
pp2612-C-69001,999.51,999.5
pp2612-C-70001,9021,902
pp2612-C-71001,805.51,805.5
pp2612-C-72001,709.51,709.510
pp2612-C-73001,6141,614
pp2612-C-74001,5201,52013
pp2612-C-75001,426.51,426.51
pp2612-C-76001,334.51,334.559
pp2612-C-77001,2441,244
pp2612-C-78001,154.51,154.51
pp2612-C-79001,067.51,067.5
pp2612-C-8000982.5982.5
pp2612-C-8100899.5899.5
pp2612-C-8200819.5819.5
pp2612-C-8300742.5742.5
pp2612-C-8400668.5668.511
pp2612-C-8500678678595595599237.2831
pp2612-C-8600543.5560.5528560.5533.57119.5641
pp2612-C-8700469.5540.5469.5475472.56416.1497
pp2612-C-8800424481420.5435416.58819.05114
pp2612-C-8900344373.5339.5373.5366559.59235
pp2612-C-9000299.5370299.5347.5320.523940.2196
pp2612-C-9100264.5303.5262303.5279.522030.12113
pp2612-C-9200229265229264.5243.515118.15232
pp2612-C-9300200227.5200226211.549353.06435
pp2612-C-9400173.5198.5173.5193.5183.550046.88360
pp2612-C-9500144185144173.5158.549439.12377
pp2612-C-9600131.5163.5131.5149.513763645.02402
pp2612-C-9700112.5141112.512411855833.88493
pp2612-C-9800102102211.07182
pp2612-C-990087.587.570.3138
pp2612-P-100001,1841,184
pp2612-P-102001,363.51,363.5
pp2612-P-56000.50.5179
pp2612-P-58000.50.513
pp2612-P-60001.51.53
pp2612-P-62002.52.511
pp2612-P-63003337
pp2612-P-6400446
pp2612-P-6500551
pp2612-P-6600663
pp2612-P-67007.57.51
pp2612-P-68009.59.54
pp2612-P-690012121
pp2612-P-700014.514.529
pp2612-P-710018181
pp2612-P-720021.521.51
pp2612-P-730026.526.53
pp2612-P-740034343233.532380.6144
pp2612-P-750038.538.513
pp2612-P-760046.546.511
pp2612-P-770055.555.56
pp2612-P-780066.566.530
pp2612-P-79007979153
pp2612-P-80009494311.46190
pp2612-P-8100120120.5107.511111135019.86290
pp2612-P-8200137.5137.5121.5123.5130.540325.76322
pp2612-P-8300161.5161.5144144153.525819.65355
pp2612-P-8400189.5189.5169175.5179.539034.55564
pp2612-P-8500232232191202.5209.521721.82350
pp2612-P-8600273.5273.5223226.5244708.44314
pp2612-P-870031431426226428314620.88687
pp2612-P-8800338.5338.530330532715424.52149
pp2612-P-8900347.5373347.5372.5376458.28108
pp2612-P-9000438.543941241343014430.6151
pp2612-P-9100452.5452.5449449489.5296.7158
pp2612-P-9200559575548572553256.9766
pp2612-P-930062162160
pp2612-P-9400692.5692.540
pp2612-P-9500768768
pp2612-P-9600846846
pp2612-P-9700927927
pp2612-P-98001,010.51,010.5
pp2612-P-99001,096.51,096.5
pp2701-C-56002,9752,975
pp2701-C-58002,7772,777
pp2701-C-60002,5802,580
pp2701-C-62002,3842,384
pp2701-C-64002,189.52,189.5
pp2701-C-66001,996.51,996.52
pp2701-C-67001,9011,901
pp2701-C-68001,8061,8063
pp2701-C-69001,711.51,711.5
pp2701-C-70001,6181,6184
pp2701-C-71001,525.51,525.5
pp2701-C-72001,4341,4343
pp2701-C-73001,3431,343
pp2701-C-74001,2541,2544
pp2701-C-75001,166.51,166.518
pp2701-C-76001,080.51,080.531.6279
pp2701-C-7700996.5996.531.4926
pp2701-C-7800915.5915.520.92138
pp2701-C-7900837.5837.562.51137
pp2701-C-8000777777777777763166.11496
pp2701-C-8100693693329
pp2701-C-8200627.5627.561.88563
pp2701-C-8300552.5582.5540582.5566.518551.88320
pp2701-C-8400487.5524487516510.522056.04249
pp2701-C-8500441.5461431.5461459.5225.05294
pp2701-C-8600397.5451397.5428412.520543.531,307
pp2701-C-8700369.5389369.5389369.58616.26853
pp2701-C-8800324341.5324341.5330.58814.63437
pp2701-C-890027231327229029513920.52354
pp2701-C-9000251282243.5282262.522629.811,121
pp2701-C-9100216275.5215235.5233.518020.84372
pp2701-C-9200125.5216.5125.5208207.517217.28433
pp2701-C-9300175.5197.5175197.518455450.59766
pp2701-C-9400154170.515417016331726.03725
pp2701-C-9500135152134.5151.514439328.7550
pp2701-C-9600130135130135127.525516.48797
pp2701-C-9700112.5112.570.39224
pp2701-C-98009010589101.599623.05440
pp2701-C-990084.595819087.51064.69414
pp2701-P-5600661105
pp2701-P-58008.58.550.02101
pp2701-P-600011.511.550.03206
pp2701-P-620015.515.580.06107
pp2701-P-64002121217
pp2701-P-660027.527.527.527.52830.0473
pp2701-P-6700333333333250.0894
pp2701-P-680038.538.5373737150.28183
pp2701-P-690042.542.570.15100
pp2701-P-70004848454549130.31211
pp2701-P-71005656130.36128
pp2701-P-720066.566.563636490.29353
pp2701-P-730073.573.510.04323
pp2701-P-74008484200.84454
pp2701-P-750099.599.599.599.59630.15255
pp2701-P-7600110110140.77269
pp2701-P-7700133.5133.5114116126311.93765
pp2701-P-7800149149135141144.5926.68471
pp2701-P-7900180180145.5154.516688170.9169
pp2701-P-8000194236168175.5191.52,608251.372,927
pp2701-P-8100248.5248.5199.520922117419.28332
pp2701-P-8200285.5285.5231248255.532141.72666
pp2701-P-8300326359279286.5294.516124.18479
pp2701-P-8400366366320327338.524340.44429
pp2701-P-8500414.5421.5356.5380386.5642125.92757
pp2701-P-8600468.5468.5415425.5439.523951.77662
pp2701-P-8700530530473.54814966816.5405
pp2701-P-880055755710.28233
pp2701-P-8900620620620620621278.38249
pp2701-P-90007007106906906894716.32180
pp2701-P-9100739770690730759.53312.22164
pp2701-P-9200833833256
pp2701-P-9300909.5909.5250
pp2701-P-9400988988247
pp2701-P-95001,0691,069261
pp2701-P-96001,1521,15220
pp2701-P-97001,2371,237
pp2701-P-98001,323.51,323.5
pp2701-P-99001,411.51,411.5
pp2702-C-60002,300.52,300.5
pp2702-C-62002,1112,111
pp2702-C-64001,923.51,923.5
pp2702-C-66001,7391,7392
pp2702-C-68001,557.51,557.5
pp2702-C-70001,380.51,380.51
pp2702-C-72001,208.51,208.51
pp2702-C-73001,1251,125
pp2702-C-74001,043.51,043.5
pp2702-C-7500965965
pp2702-C-7600889889
pp2702-C-7700816.5816.5
pp2702-C-7800748.5748.5
pp2702-C-7900685.5685.5
pp2702-C-8000626.5626.53
pp2702-C-8100572.5572.5
pp2702-C-8200522.5522.52
pp2702-C-8300477477
pp2702-C-8400434.5434.52
pp2702-C-8500395.5395.5
pp2702-C-86003603607
pp2702-C-8700327.5327.5
pp2702-C-8800297.5297.53
pp2702-C-8900270270
pp2702-C-90002452458
pp2702-C-9100222222
pp2702-C-920020120116
pp2702-C-9300182182
pp2702-C-940016516536
pp2702-C-9500149149
pp2702-C-9600135135
pp2702-P-600039.539.52
pp2702-P-620049.549.511
pp2702-P-640061.561.55
pp2702-P-660076.576.54
pp2702-P-680094.594.58
pp2702-P-70001171173
pp2702-P-7200144.5144.54
pp2702-P-7300160.5160.5
pp2702-P-74001791793
pp2702-P-7500199.5199.5
pp2702-P-7600223.5223.55
pp2702-P-7700251251
pp2702-P-7800282.5282.51
pp2702-P-7900319319
pp2702-P-80003603608
pp2702-P-8100405.5405.5
pp2702-P-8200455455
pp2702-P-8300508.5508.5
pp2702-P-8400566566
pp2702-P-8500627627
pp2702-P-8600691691
pp2702-P-8700758758
pp2702-P-8800827.5827.5
pp2702-P-8900899.5899.5
pp2702-P-9000974.5974.5
pp2702-P-91001,0511,051
pp2702-P-92001,1301,130
pp2702-P-93001,210.51,210.5
pp2702-P-94001,2931,293
pp2702-P-95001,3771,377
pp2702-P-96001,462.51,462.5
pp2703-C-60002,1422,142
pp2703-C-62001,958.51,958.5
pp2703-C-64001,7781,778
pp2703-C-66001,600.51,600.5
pp2703-C-68001,4271,4275
pp2703-C-70001,258.51,258.55
pp2703-C-72001,0971,0973
pp2703-C-7400944.5944.58
pp2703-C-76008078076
pp2703-C-78006876877
pp2703-C-80005855857
pp2703-C-82004984989
pp2703-C-8400423.5423.54
pp2703-C-860036036011
pp2703-C-8800305.5305.53
pp2703-C-900025925910
pp2703-C-9200219.5219.511
pp2703-C-940018618610
pp2703-C-9600157.5157.5
pp2703-P-600080804
pp2703-P-62009696
pp2703-P-6400114.5114.5
pp2703-P-6600136136
pp2703-P-6800162162
pp2703-P-7000192.5192.5
pp2703-P-7200230230
pp2703-P-7400277277
pp2703-P-7600338338
pp2703-P-7800417.5417.5
pp2703-P-8000514.5514.5
pp2703-P-8200626.5626.5
pp2703-P-8400751751
pp2703-P-8600886.5886.5
pp2703-P-88001,0311,031
pp2703-P-90001,183.51,183.5
pp2703-P-92001,343.51,343.5
pp2703-P-94001,5091,509
pp2703-P-96001,6801,680
pp2704-C-60002,1262,126
pp2704-C-62001,944.51,944.5
pp2704-C-64001,7661,766
pp2704-C-66001,5911,591
pp2704-C-68001,4201,4202
pp2704-C-70001,2541,2542
pp2704-C-72001,0951,0952
pp2704-C-7400946.5946.52
pp2704-C-76008138133
pp2704-C-78006986984
pp2704-C-8000599.5599.58
pp2704-C-8200515.5515.55
pp2704-C-84004434437
pp2704-C-86003813815
pp2704-C-88003273276
pp2704-C-90002812815
pp2704-C-92002412419
pp2704-C-94002072074
pp2704-P-6000100.5100.52
pp2704-P-6200118.5118.5
pp2704-P-6400139.5139.5
pp2704-P-6600163.5163.5
pp2704-P-6800191.5191.53
pp2704-P-7000224.5224.510
pp2704-P-7200264.5264.52
pp2704-P-7400315315
pp2704-P-7600380.5380.52
pp2704-P-7800464464
pp2704-P-8000565565
pp2704-P-8200680680
pp2704-P-8400806.5806.5
pp2704-P-8600943943
pp2704-P-88001,0881,088
pp2704-P-90001,2411,241
pp2704-P-92001,4001,400
pp2704-P-94001,5651,565
pp2705-C-60002,071.52,071.5
pp2705-C-62001,894.51,894.5
pp2705-C-64001,7201,720
pp2705-C-66001,5491,549
pp2705-C-68001,3821,382
pp2705-C-70001,2211,221
pp2705-C-72001,0681,068
pp2705-C-7400927.5927.51
pp2705-C-76008048045
pp2705-C-7800698.5698.53
pp2705-C-80006096093
pp2705-C-8200531531
pp2705-C-8400463.5463.53
pp2705-C-8600405405
pp2705-C-88003543542
pp2705-C-9000309.5309.5
pp2705-C-9200270.5270.5
pp2705-P-60001421424
pp2705-P-6200164164
pp2705-P-6400188.5188.5
pp2705-P-6600216.5216.5
pp2705-P-6800248.5248.53
pp2705-P-70002862863
pp2705-P-7200332332
pp2705-P-7400390390
pp2705-P-7600465465
pp2705-P-7800558.5558.51
pp2705-P-8000667.5667.5
pp2705-P-8200788.5788.5
pp2705-P-8400920920
pp2705-P-86001,0601,060
pp2705-P-88001,207.51,207.5
pp2705-P-90001,361.51,361.5
pp2705-P-92001,521.51,521.5
pp2706-C-60002,000.52,000.5
pp2706-C-62001,8261,826
pp2706-C-64001,6551,655
pp2706-C-66001,487.51,487.5
pp2706-C-68001,3251,325
pp2706-C-70001,1691,169
pp2706-C-72001,022.51,022.5
pp2706-C-7400891.5891.5
pp2706-C-7600779.5779.51
pp2706-C-78006846841
pp2706-C-80006026021
pp2706-C-82005315312
pp2706-C-8400468.5468.5
pp2706-C-8600413.5413.5
pp2706-C-8800365.5365.5
pp2706-C-9000323.5323.5
pp2706-P-60001821829
pp2706-P-6200206.5206.55
pp2706-P-6400234234
pp2706-P-6600265.5265.52
pp2706-P-6800301.5301.5
pp2706-P-7000344344
pp2706-P-7200396396
pp2706-P-7400463.5463.5
pp2706-P-7600550550
pp2706-P-7800653.5653.5
pp2706-P-8000770770
pp2706-P-8200897897
pp2706-P-84001,0331,033
pp2706-P-86001,1771,177
pp2706-P-88001,327.51,327.5
pp2706-P-90001,4841,484
pp2707-C-62001,731.51,731.5
pp2707-C-64001,563.51,563.5
pp2707-C-66001,4001,400
pp2707-C-68001,241.51,241.5
pp2707-C-70001,091.51,091.5
pp2707-C-7200955955
pp2707-C-7400837837
pp2707-C-7600737737
pp2707-C-7800652652
pp2707-C-8000578578
pp2707-C-8200513513
pp2707-C-8400456456
pp2707-C-8600405.5405.5
pp2707-C-8800361361
pp2707-C-9000322322
pp2707-P-62002462462
pp2707-P-6400277277
pp2707-P-6600311.5311.5
pp2707-P-6800351.5351.51
pp2707-P-7000400400
pp2707-P-7200462462
pp2707-P-7400542.5542.5
pp2707-P-7600641641
pp2707-P-7800754754
pp2707-P-8000878.5878.5
pp2707-P-82001,0121,012
pp2707-P-84001,153.51,153.5
pp2707-P-86001,301.51,301.5
pp2707-P-88001,455.51,455.5
pp2707-P-90001,6151,615
pp2708-C-64001,5541,554
pp2708-C-66001,3921,392
pp2708-C-68001,2361,236
pp2708-C-70001,0891,089
pp2708-C-7200957957
pp2708-C-7400844.5844.5
pp2708-C-7600749.5749.5
pp2708-C-7800668668
pp2708-C-8000596.5596.5
pp2708-C-8200534534
pp2708-C-8400478.5478.5
pp2708-C-8600429.5429.5
pp2708-C-8800385.5385.5
pp2708-P-64003153151
pp2708-P-6600351.5351.5
pp2708-P-6800393.5393.5
pp2708-P-7000445445
pp2708-P-7200511511
pp2708-P-7400597597
pp2708-P-7600700700
pp2708-P-7800816.5816.5
pp2708-P-8000943.5943.5
pp2708-P-82001,0791,079
pp2708-P-84001,2221,222
pp2708-P-86001,3711,371
pp2708-P-88001,525.51,525.5
pp2709-C-66001,411.51,411.5
pp2709-C-68001,256.51,256.5
pp2709-C-70001,1111,111
pp2709-C-7200981.5981.5
pp2709-C-7400871.5871.5
pp2709-C-7600778.5778.5
pp2709-C-7800699699
pp2709-C-8000629629
pp2709-C-8200567567
pp2709-C-8400512512
pp2709-C-8600463463
pp2709-C-8800419419
pp2709-P-6600388.5388.5
pp2709-P-6800432432
pp2709-P-7000484.5484.5
pp2709-P-7200552.5552.5
pp2709-P-7400640.5640.5
pp2709-P-7600746746
pp2709-P-7800864864
pp2709-P-8000992992
pp2709-P-82001,128.51,128.5
pp2709-P-84001,271.51,271.5
pp2709-P-86001,420.51,420.5
pp2709-P-88001,574.51,574.5
相关资讯: