郑州商品交易所02月02日对二甲苯期权收盘行情
发布时间：2026年02月02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 |
|---|
| PX2604 | | | | | 1,268.5 | | | |
| PX2604 | | | | | 1,169.0 | | | |
| PX2604 | | | | | 1,069.5 | | | |
| PX2604 | | | | | 970.5 | | | |
| PX2604 | | | | | 871.0 | | | |
| PX2604 | | | | | 772.5 | | | |
| PX2604 | | | | | 675.5 | | | |
| PX2604 | | | | | 580.5 | | | 1 |
| PX2604 | | | | | 490.5 | | | 3 |
| PX2604 | | | | | 409.0 | | | 50 |
| PX2604 | | | | | 338.5 | | | 16 |
| PX2604 | 394.5 | 394.5 | 197.5 | 197.5 | 280.5 | 121 | 18.01 | 115 |
| PX2604 | 288.0 | 335.0 | 167.0 | 169.5 | 234.0 | 204 | 25.83 | 79 |
| PX2604 | 238.0 | 283.5 | 133.0 | 137.0 | 196.0 | 349 | 35.67 | 170 |
| PX2604 | 200.0 | 242.0 | 108.0 | 112.0 | 165.0 | 397 | 32.13 | 210 |
| PX2604 | 135.5 | 212.0 | 92.0 | 92.0 | 140.0 | 793 | 56.24 | 347 |
| PX2604 | 150.0 | 181.5 | 80.0 | 80.0 | 120.0 | 1,225 | 71.58 | 389 |
| PX2604 | 110.5 | 157.5 | 65.5 | 65.5 | 103.0 | 1,091 | 57.76 | 371 |
| PX2604 | 108.5 | 138.0 | 55.0 | 55.5 | 88.5 | 1,047 | 46.63 | 303 |
| PX2604 | 98.5 | 126.0 | 45.5 | 47.5 | 77.0 | 1,152 | 49.8 | 305 |
| PX2604 | 91.5 | 110.5 | 39.5 | 40.0 | 66.5 | 945 | 32.52 | 415 |
| PX2604 | 85.0 | 96.0 | 34.0 | 34.0 | 58.0 | 1,004 | 28.8 | 220 |
| PX2604 | 74.0 | 88.0 | 29.0 | 29.5 | 50.5 | 623 | 16.71 | 213 |
| PX2604 | 69.5 | 85.5 | 25.0 | 26.0 | 44.0 | 1,572 | 39.78 | 1,208 |
| PX2604 | | | | | 1.5 | | | 3 |
| PX2604 | | | | | 2.0 | | | 42 |
| PX2604 | | | | | 2.5 | | | 27 |
| PX2604 | | | | | 3.0 | | | 33 |
| PX2604 | 1.5 | 6.5 | 1.0 | 6.0 | 4.0 | 552 | 1.15 | 211 |
| PX2604 | 4.0 | 11.0 | 2.5 | 10.0 | 5.5 | 1,213 | 3.63 | 224 |
| PX2604 | 4.0 | 21.5 | 3.5 | 17.5 | 8.0 | 1,139 | 5.34 | 197 |
| PX2604 | 7.0 | 36.0 | 1.5 | 32.5 | 13.0 | 1,453 | 10.32 | 379 |
| PX2604 | 15.0 | 63.0 | 5.5 | 54.5 | 23.0 | 1,131 | 16.23 | 334 |
| PX2604 | 19.0 | 97.0 | 16.5 | 87.5 | 41.5 | 1,173 | 31.56 | 447 |
| PX2604 | 32.0 | 148.5 | 32.0 | 131.5 | 71.0 | 1,033 | 38.83 | 324 |
| PX2604 | 58.0 | 200.0 | 58.0 | 188.0 | 113.0 | 693 | 37.94 | 194 |
| PX2604 | 95.5 | 250.5 | 95.5 | 243.5 | 166.0 | 692 | 50.38 | 140 |
| PX2604 | 147.0 | 339.0 | 147.0 | 313.5 | 228.0 | 545 | 55.78 | 147 |
| PX2604 | 212.5 | 416.0 | 207.5 | 399.0 | 297.0 | 347 | 48.41 | 151 |
| PX2604 | 284.5 | 475.5 | 279.5 | 475.5 | 371.5 | 197 | 31.62 | 131 |
| PX2604 | 356.0 | 577.0 | 352.5 | 577.0 | 451.5 | 85 | 17.05 | 78 |
| PX2604 | 430.5 | 563.0 | 430.0 | 535.5 | 534.0 | 93 | 20.84 | 89 |
| PX2604 | 515.5 | 515.5 | 509.5 | 512.0 | 619.5 | 72 | 19.0 | 42 |
| PX2604 | | | | | 708.0 | | | |
| PX2604 | | | | | 797.5 | | | |
| PX2604 | | | | | 889.0 | | | |
| PX2604 | | | | | 981.5 | | | |
| PX2604 | | | | | 1,075.0 | | | |
| PX2605 | | | | | 1,216.5 | | | |
| PX2605 | | | | | 1,119.5 | | | |
| PX2605 | | | | | 1,024.5 | | | 5 |
| PX2605 | | | | | 930.5 | | | |
| PX2605 | | | | | 839.0 | | | |
| PX2605 | | | | | 751.0 | | | 3 |
| PX2605 | | | | | 668.0 | | | 18 |
| PX2605 | | | | | 591.0 | | | 41 |
| PX2605 | | | | | 522.0 | | | 100 |
| PX2605 | 459.5 | 459.5 | 459.5 | 459.5 | 462.0 | 2 | 0.46 | 82 |
| PX2605 | 481.5 | 553.0 | 330.0 | 330.0 | 410.5 | 171 | 41.05 | 244 |
| PX2605 | 458.5 | 497.5 | 285.0 | 295.0 | 366.0 | 239 | 52.55 | 182 |
| PX2605 | 390.5 | 414.5 | 254.0 | 256.0 | 326.5 | 317 | 55.87 | 310 |
| PX2605 | 350.0 | 400.5 | 215.5 | 230.5 | 295.0 | 975 | 152.49 | 415 |
| PX2605 | 309.5 | 355.5 | 199.0 | 199.0 | 265.5 | 874 | 128.74 | 456 |
| PX2605 | 283.5 | 337.0 | 179.0 | 186.0 | 242.0 | 1,251 | 166.47 | 1,122 |
| PX2605 | 261.5 | 309.5 | 158.0 | 169.0 | 218.5 | 690 | 85.49 | 646 |
| PX2605 | 240.0 | 275.0 | 147.5 | 160.5 | 201.0 | 1,028 | 114.92 | 628 |
| PX2605 | 222.0 | 255.5 | 138.0 | 142.5 | 183.0 | 754 | 79.97 | 466 |
| PX2605 | 202.5 | 241.0 | 125.5 | 134.5 | 168.0 | 1,372 | 128.25 | 1,261 |
| PX2605 | 191.0 | 222.0 | 121.0 | 126.0 | 155.0 | 705 | 64.06 | 635 |
| PX2605 | 188.5 | 209.5 | 108.5 | 115.5 | 142.0 | 675 | 58.63 | 584 |
| PX2605 | 168.5 | 201.0 | 100.5 | 108.5 | 131.5 | 921 | 72.3 | 1,056 |
| PX2605 | 7.5 | 13.0 | 7.5 | 13.0 | 13.0 | 47 | 0.27 | 98 |
| PX2605 | 13.0 | 19.0 | 13.0 | 19.0 | 16.0 | 15 | 0.11 | 128 |
| PX2605 | 17.0 | 17.0 | 17.0 | 17.0 | 21.0 | 1 | 0.01 | 184 |
| PX2605 | | | | | 27.0 | | | 188 |
| PX2605 | 27.5 | 52.5 | 23.0 | 49.0 | 35.0 | 515 | 8.65 | 339 |
| PX2605 | 36.0 | 71.5 | 31.5 | 68.0 | 47.0 | 647 | 14.2 | 336 |
| PX2605 | 52.5 | 99.5 | 44.5 | 95.0 | 63.5 | 1,011 | 32.91 | 592 |
| PX2605 | 72.0 | 127.5 | 61.0 | 124.5 | 86.5 | 985 | 42.17 | 531 |
| PX2605 | 87.0 | 174.0 | 80.0 | 169.0 | 117.0 | 1,359 | 78.07 | 617 |
| PX2605 | 115.5 | 223.0 | 109.0 | 223.0 | 157.0 | 1,103 | 79.9 | 1,181 |
| PX2605 | 154.5 | 276.0 | 149.5 | 276.0 | 205.5 | 706 | 66.43 | 575 |
| PX2605 | 222.5 | 338.5 | 193.5 | 334.5 | 260.5 | 632 | 78.73 | 403 |
| PX2605 | 255.0 | 406.5 | 240.0 | 406.0 | 320.5 | 641 | 91.49 | 280 |
| PX2605 | 311.5 | 433.0 | 302.5 | 430.0 | 389.0 | 594 | 98.72 | 202 |
| PX2605 | 381.5 | 468.5 | 366.5 | 439.0 | 459.0 | 365 | 72.26 | 240 |
| PX2605 | 458.0 | 629.5 | 455.0 | 629.5 | 535.0 | 284 | 70.13 | 208 |
| PX2605 | 545.0 | 679.0 | 518.0 | 679.0 | 611.5 | 191 | 54.39 | 155 |
| PX2605 | 626.5 | 712.5 | 586.0 | 712.5 | 693.5 | 137 | 44.05 | 101 |
| PX2605 | 702.5 | 793.0 | 666.5 | 784.0 | 775.0 | 103 | 37.36 | 32 |
| PX2605 | | | | | 860.0 | | | 16 |
| PX2605 | | | | | 946.5 | | | |
| PX2605 | | | | | 1,033.5 | | | |
| PX2605 | | | | | 1,122.5 | | | |
| PX2606 | | | | | 848.5 | | | |
| PX2606 | | | | | 769.5 | | | |
| PX2606 | | | | | 695.0 | | | |
| PX2606 | | | | | 625.5 | | | 3 |
| PX2606 | | | | | 563.0 | | | 3 |
| PX2606 | | | | | 504.5 | | | 3 |
| PX2606 | | | | | 451.5 | | | 3 |
| PX2606 | | | | | 405.5 | | | 9 |
| PX2606 | 387.0 | 407.5 | 387.0 | 407.5 | 361.5 | 6 | 1.19 | 27 |
| PX2606 | | | | | 326.0 | | | 33 |
| PX2606 | 327.5 | 327.5 | 327.5 | 327.5 | 291.5 | 3 | 0.49 | 39 |
| PX2606 | 274.0 | 277.0 | 239.5 | 239.5 | 264.5 | 15 | 1.96 | 55 |
| PX2606 | | | | | 237.5 | | | 76 |
| PX2606 | 203.0 | 203.0 | 203.0 | 203.0 | 217.5 | 3 | 0.3 | 128 |
| PX2606 | | | | | 198.0 | | | 146 |
| PX2606 | | | | | 181.5 | | | 65 |
| PX2606 | | | | | 169.0 | | | 75 |
| PX2606 | | | | | 157.5 | | | 12 |
| PX2606 | | | | | 146.5 | | | 12 |
| PX2606 | | | | | 54.0 | | | 60 |
| PX2606 | | | | | 74.5 | | | 53 |
| PX2606 | | | | | 99.5 | | | 68 |
| PX2606 | | | | | 130.0 | | | 48 |
| PX2606 | | | | | 167.0 | | | 55 |
| PX2606 | | | | | 208.0 | | | 45 |
| PX2606 | | | | | 254.5 | | | 28 |
| PX2606 | | | | | 308.0 | | | 9 |
| PX2606 | | | | | 363.5 | | | 3 |
| PX2606 | | | | | 427.5 | | | |
| PX2606 | | | | | 492.5 | | | 3 |
| PX2606 | | | | | 564.5 | | | 3 |
| PX2606 | | | | | 637.5 | | | 3 |
| PX2606 | | | | | 716.5 | | | 3 |
| PX2606 | | | | | 797.0 | | | |
| PX2606 | | | | | 880.0 | | | |
| PX2606 | | | | | 967.0 | | | |
| PX2606 | | | | | 1,055.0 | | | |
| PX2606 | | | | | 1,144.0 | | | |
| PX2609 | | | | | 795.0 | | | |
| PX2609 | | | | | 734.5 | | | |
| PX2609 | | | | | 678.0 | | | |
| PX2609 | | | | | 626.0 | | | |
| PX2609 | | | | | 577.0 | | | |
| PX2609 | | | | | 533.5 | | | 3 |
| PX2609 | | | | | 490.5 | | | 3 |
| PX2609 | 400.0 | 400.0 | 400.0 | 400.0 | 455.0 | 3 | 0.6 | 6 |
| PX2609 | 378.0 | 378.0 | 378.0 | 378.0 | 420.0 | 3 | 0.57 | 27 |
| PX2609 | 354.0 | 354.0 | 354.0 | 354.0 | 388.0 | 3 | 0.53 | 24 |
| PX2609 | 329.0 | 329.0 | 323.0 | 323.0 | 361.0 | 6 | 0.98 | 39 |
| PX2609 | 336.5 | 336.5 | 307.0 | 307.0 | 334.5 | 9 | 1.43 | 91 |
| PX2609 | 295.5 | 295.5 | 285.5 | 285.5 | 310.5 | 9 | 1.3 | 66 |
| PX2609 | 315.5 | 315.5 | 263.5 | 268.5 | 290.5 | 28 | 3.9 | 103 |
| PX2609 | 268.0 | 268.0 | 251.0 | 258.5 | 271.0 | 12 | 1.55 | 96 |
| PX2609 | 256.5 | 256.5 | 237.5 | 237.5 | 252.0 | 9 | 1.1 | 113 |
| PX2609 | 245.5 | 245.5 | 224.0 | 224.0 | 237.5 | 9 | 1.05 | 125 |
| PX2609 | | | | | 197.0 | | | 18 |
| PX2609 | | | | | 235.5 | | | 27 |
| PX2609 | | | | | 278.0 | | | 21 |
| PX2609 | | | | | 325.0 | | | 32 |
| PX2609 | | | | | 375.0 | | | 9 |
| PX2609 | | | | | 430.5 | | | 9 |
| PX2609 | | | | | 486.5 | | | 15 |
| PX2609 | | | | | 550.0 | | | 18 |
| PX2609 | | | | | 614.0 | | | 27 |
| PX2609 | | | | | 681.0 | | | 18 |
| PX2609 | | | | | 753.0 | | | 9 |
| PX2609 | | | | | 825.5 | | | 15 |
| PX2609 | | | | | 900.5 | | | 12 |
| PX2609 | | | | | 979.5 | | | 6 |
| PX2609 | | | | | 1,059.0 | | | 6 |
| PX2609 | | | | | 1,139.0 | | | 6 |
| PX2609 | | | | | 1,224.0 | | | 6 |
打印