大连商品交易所02月02日PP期权收盘行情

发布时间：2026年02月02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
pp2603-C-5500				1,185	1,185
pp2603-C-5600				1,085	1,085
pp2603-C-5700				985	985
pp2603-C-5800				885.5	885.5			20
pp2603-C-5900				786.5	786.5			30
pp2603-C-6000				687.5	687.5			55
pp2603-C-6100				589.5	589.5			90
pp2603-C-6200				492.5	492.5			147
pp2603-C-6300				398	398			219
pp2603-C-6400	370	398.5	207.5	232.5	307	222	35.22	673
pp2603-C-6500	259	303.5	135	163.5	222.5	216	19.18	1,032
pp2603-C-6600	188.5	227	81.5	107.5	150.5	1,622	89.1	1,930
pp2603-C-6700	123.5	162	50.5	69	96	2,847	138.66	1,831
pp2603-C-6800	99	118	30.5	48.5	61.5	7,934	266.15	3,378
pp2603-C-6900	68	83	22.5	31.5	42	3,070	73.31	1,456
pp2603-C-7000	49	61	15	22	31	6,825	120.9	3,910
pp2603-C-7100	35	44	11.5	15.5	24	1,949	21.66	1,768
pp2603-C-7200	24	33	9	13	19.5	1,551	16.05	1,632
pp2603-C-7300	23	26	7	9.5	16	1,255	9.67	2,365
pp2603-C-7400	14	19.5	6	8	13.5	1,457	8.46	2,277
pp2603-C-7500	13	16.5	5	6.5	11	1,233	6.64	1,128
pp2603-C-7600	10.5	13.5	5.5	7	9.5	399	2.04	374
pp2603-C-7700	9.5	11.5	6	6	8	67	0.27	139
pp2603-C-7800	11	11	3	6	7	198	0.6	277
pp2603-C-8000	8	9	4.5	5	5	1,120	3.64	2,421
pp2603-P-5500				0.5	0.5			266
pp2603-P-5600				0.5	0.5			451
pp2603-P-5700				0.5	0.5			394
pp2603-P-5800				1	1			528
pp2603-P-5900	3.5	3.5	3.5	3.5	2	3	0.01	508
pp2603-P-6000	2	3.5	1.5	3.5	3	638	0.82	946
pp2603-P-6100	3	5.5	2.5	5	5	858	1.69	768
pp2603-P-6200	4.5	10	4	9	8	952	3.26	976
pp2603-P-6300	9.5	18	6	17	13.5	1,216	6.85	1,093
pp2603-P-6400	13	35	11	31	22	4,255	47.12	1,990
pp2603-P-6500	24.5	65	20.5	62	38	4,150	91.59	1,417
pp2603-P-6600	58	111	40.5	107.5	65.5	2,655	101	2,415
pp2603-P-6700	101	177	75	171	111	1,359	76.48	969
pp2603-P-6800	156	258	127	247	176.5	459	40.4	123
pp2603-P-6900	236.5	347	193	331	257	481	59.3	182
pp2603-P-7000	314	440.5	269.5	425	346	223	39.04	108
pp2603-P-7100				439	439			13
pp2603-P-7200	500	502.5	489	489	534.5	10	2.5	19
pp2603-P-7300				631	631
pp2603-P-7400				728.5	728.5			1
pp2603-P-7500				826	826
pp2603-P-7600				924.5	924.5
pp2603-P-7700				1,023	1,023
pp2603-P-7800				1,122	1,122
pp2603-P-8000				1,320.5	1,320.5
pp2604-C-5500				1,235	1,235
pp2604-C-5600				1,135	1,135
pp2604-C-5700				1,035	1,035
pp2604-C-5800				935	935
pp2604-C-5900				836.5	836.5			1
pp2604-C-6000				738.5	738.5			2
pp2604-C-6100				642	642			7
pp2604-C-6200				548.5	548.5			6
pp2604-C-6300				458.5	458.5			16
pp2604-C-6400				373.5	373.5			10
pp2604-C-6500				295	295			11
pp2604-C-6600				225.5	225.5			19
pp2604-C-6700				165	165			20
pp2604-C-6800	104.5	106.5	104.5	106.5	115.5	67	3.55	77
pp2604-C-6900	109	141	70.5	77	91.5	221	10.13	157
pp2604-C-7000	89	106.5	60	60.5	73.5	165	6.38	112
pp2604-C-7100	68	80	42	49	59.5	107	3.46	109
pp2604-C-7200	53.5	59	37.5	37.5	48	95	2.27	94
pp2604-C-7300	43	49	26.5	26.5	39.5	143	2.91	105
pp2604-C-7400	38.5	42	21.5	24	32.5	132	2.05	89
pp2604-C-7500	31	31	15	15	27	30	0.38	30
pp2604-C-7600	26.5	26.5	15	15	22	75	0.86	70
pp2604-C-7800				15.5	15.5			56
pp2604-C-8000				11	11			150
pp2604-P-5500				0.5	0.5
pp2604-P-5600				0.5	0.5			5
pp2604-P-5700				0.5	0.5			7
pp2604-P-5800				1	1			15
pp2604-P-5900				2	2			228
pp2604-P-6000				4.5	4.5			77
pp2604-P-6100	7	7	7	7	8	1		32
pp2604-P-6200	17	17	17	17	14	10	0.08	91
pp2604-P-6300	30	30	18.5	18.5	24	79	0.82	133
pp2604-P-6400	23	51	23	51	39	14	0.3	52
pp2604-P-6500	55	81	55	81	60.5	50	1.64	120
pp2604-P-6600	54	122	46.5	96	90.5	97	4.22	78
pp2604-P-6700	71.5	144	71.5	144	130	72	4.73	69
pp2604-P-6800				180.5	180.5			18
pp2604-P-6900				256.5	256.5			7
pp2604-P-7000				338	338			8
pp2604-P-7100				424	424			7
pp2604-P-7200				513	513
pp2604-P-7300				604	604
pp2604-P-7400				697	697
pp2604-P-7500				791	791
pp2604-P-7600				886.5	886.5
pp2604-P-7800				1,079.5	1,079.5
pp2604-P-8000				1,275.5	1,275.5
pp2605-C-5600				1,175	1,175			18
pp2605-C-5700				1,076.5	1,076.5			3
pp2605-C-5800				978	978			66
pp2605-C-5900				880.5	880.5			61
pp2605-C-6000				784	784			106
pp2605-C-6100				689	689			74
pp2605-C-6200	570	570	570	570	596	50	14.25	592
pp2605-C-6300				506	506			238
pp2605-C-6400	514.5	514.5	514.5	514.5	421	2	0.51	787
pp2605-C-6500	412	446	260.5	260.5	342.5	51	9.3	1,038
pp2605-C-6600	328	365.5	194	231	272.5	593	72.51	2,160
pp2605-C-6700	261	294	148.5	182	214	495	47.88	1,712
pp2605-C-6800	201	239	111.5	143	167.5	920	70.91	2,401
pp2605-C-6900	89.5	192.5	89.5	112	132.5	617	41.62	1,652
pp2605-C-7000	155	155	75	90.5	106.5	1,998	103.73	2,686
pp2605-C-7100	103.5	124.5	63	74	87.5	793	39.98	1,852
pp2605-C-7200	90	101	52.5	63	74	1,370	52.38	2,442
pp2605-C-7300	72	83	45.5	54	63.5	787	24.97	1,652
pp2605-C-7400	64	71	41	47.5	55	484	12.39	997
pp2605-C-7500	58.5	61	37	42	48.5	411	9.43	458
pp2605-C-7600	51	54	33	37.5	43	1,135	24.5	897
pp2605-C-7800	39.5	43.5	27.5	31	34.5	569	9.97	728
pp2605-C-8000	40	40	22	27	28.5	840	12.47	1,966
pp2605-P-5600	3.5	5.5	3	5.5	3	84	0.15	481
pp2605-P-5700	4.5	4.5	4.5	4.5	4	11	0.02	333
pp2605-P-5800				6	6			419
pp2605-P-5900	9	9	4.5	8	8	12	0.05	418
pp2605-P-6000				11.5	11.5			831
pp2605-P-6100	14	16.5	13	16.5	16.5	834	5.93	1,134
pp2605-P-6200	20	24.5	18	24.5	23	218	2.49	2,458
pp2605-P-6300	28	38.5	25.5	37	33	444	7.51	918
pp2605-P-6400	38	58	36.5	57	48	465	11.92	1,453
pp2605-P-6500	65.5	87	53	87	69	755	28.45	2,514
pp2605-P-6600	91	127	74	127	99	988	52.28	1,616
pp2605-P-6700	117	178	105	178	140.5	518	39.81	659
pp2605-P-6800	166.5	239.5	152	239.5	193.5	257	27.22	644
pp2605-P-6900	223	314	209.5	304.5	258	183	25.74	514
pp2605-P-7000	298.5	397	270.5	385.5	332	373	63.53	325
pp2605-P-7100	362	484	329.5	462.5	413	284	58.18	246
pp2605-P-7200	424	571.5	414	558	499	62	14.51	74
pp2605-P-7300	586	586	586	586	588	1	0.29	4
pp2605-P-7400				680	680			2
pp2605-P-7500				773	773
pp2605-P-7600				867.5	867.5			3
pp2605-P-7800				1,059	1,059			3
pp2605-P-8000				1,252.5	1,252.5			81
pp2606-C-5400				1,377	1,377
pp2606-C-5600				1,181	1,181
pp2606-C-5700				1,083.5	1,083.5
pp2606-C-5800				987	987
pp2606-C-5900				891.5	891.5
pp2606-C-6000				797.5	797.5
pp2606-C-6100				705	705
pp2606-C-6200				615.5	615.5
pp2606-C-6300				529	529
pp2606-C-6400				447.5	447.5
pp2606-C-6500				372.5	372.5
pp2606-C-6600				306	306
pp2606-C-6700				250	250
pp2606-C-6800				205	205
pp2606-C-6900				170	170
pp2606-C-7000				144.5	144.5			1
pp2606-C-7100				125.5	125.5
pp2606-C-7200				111	111			9
pp2606-C-7300				99.5	99.5
pp2606-C-7400				90.5	90.5			4
pp2606-C-7500				83	83
pp2606-C-7600				77	77			3
pp2606-C-7800				66.5	66.5			17
pp2606-C-8000				58.5	58.5			791
pp2606-P-5400				6	6
pp2606-P-5600				10	10
pp2606-P-5700				12.5	12.5
pp2606-P-5800				16	16			4
pp2606-P-5900				20.5	20.5
pp2606-P-6000				26	26			23
pp2606-P-6100				33.5	33.5
pp2606-P-6200				43	43			26
pp2606-P-6300				56.5	56.5
pp2606-P-6400				74.5	74.5
pp2606-P-6500				99.5	99.5
pp2606-P-6600				132.5	132.5
pp2606-P-6700				176	176
pp2606-P-6800				230.5	230.5
pp2606-P-6900				296	296
pp2606-P-7000				370	370
pp2606-P-7100				450.5	450.5
pp2606-P-7200				535.5	535.5
pp2606-P-7300				624	624
pp2606-P-7400				714.5	714.5
pp2606-P-7500				807	807
pp2606-P-7600				900.5	900.5
pp2606-P-7800				1,089.5	1,089.5
pp2606-P-8000				1,281	1,281
pp2607-C-5600				1,135	1,135
pp2607-C-5800				944.5	944.5
pp2607-C-6000				759	759
pp2607-C-6200				583	583
pp2607-C-6300				500.5	500.5
pp2607-C-6400				424	424
pp2607-C-6500				355	355
pp2607-C-6600				295.5	295.5			2
pp2607-C-6700				246.5	246.5
pp2607-C-6800				208	208			9
pp2607-C-6900				179	179
pp2607-C-7000				157.5	157.5			12
pp2607-C-7100				141.5	141.5
pp2607-C-7200				129	129			18
pp2607-C-7300				119	119
pp2607-C-7400				111	111			5
pp2607-C-7500				104	104
pp2607-C-7600				98	98			9
pp2607-C-7800				88	88			9
pp2607-C-8000				80	80			52
pp2607-P-5600				19	19
pp2607-P-5800				28	28			5
pp2607-P-6000				42	42			39
pp2607-P-6200				65	65			15
pp2607-P-6300				82.5	82.5
pp2607-P-6400				105.5	105.5
pp2607-P-6500				136	136
pp2607-P-6600				176	176
pp2607-P-6700				226.5	226.5
pp2607-P-6800				287.5	287.5
pp2607-P-6900				358.5	358.5
pp2607-P-7000				436.5	436.5
pp2607-P-7100				520	520
pp2607-P-7200				607	607
pp2607-P-7300				697	697
pp2607-P-7400				788.5	788.5
pp2607-P-7500				881	881
pp2607-P-7600				974.5	974.5
pp2607-P-7800				1,164	1,164
pp2607-P-8000				1,355	1,355
pp2608-C-5600				1,175	1,175
pp2608-C-5800				986.5	986.5
pp2608-C-6000				803	803
pp2608-C-6200				628.5	628.5
pp2608-C-6400				469.5	469.5			1
pp2608-C-6600				338	338
pp2608-C-6800				246	246			1
pp2608-C-7000				191.5	191.5
pp2608-C-7200				161.5	161.5			4
pp2608-C-7400				142.5	142.5			15
pp2608-C-7600				129.5	129.5			21
pp2608-C-7800				119	119			10
pp2608-P-5600				28	28
pp2608-P-5800				39	39			1
pp2608-P-6000				54.5	54.5			28
pp2608-P-6200				79	79			12
pp2608-P-6400				119.5	119.5
pp2608-P-6600				187	187
pp2608-P-6800				293.5	293.5
pp2608-P-7000				438.5	438.5
pp2608-P-7200				607	607
pp2608-P-7400				787.5	787.5
pp2608-P-7600				973	973
pp2608-P-7800				1,162	1,162
pp2609-C-5600				1,232	1,232
pp2609-C-5800				1,045	1,045
pp2609-C-6000				862.5	862.5			8
pp2609-C-6200				688.5	688.5			9
pp2609-C-6400	534	534	534	534	527.5	1	0.27	303
pp2609-C-6600				391	391			44
pp2609-C-6800				291	291			14
pp2609-C-7000				230.5	230.5			15
pp2609-C-7200				197	197			12
pp2609-C-7400				177.5	177.5			11
pp2609-C-7600				164	164			19
pp2609-C-7800				153.5	153.5			68
pp2609-P-5600				38.5	38.5
pp2609-P-5800				50.5	50.5			2
pp2609-P-6000				67.5	67.5			17
pp2609-P-6200				92	92			4
pp2609-P-6400				130	130			12
pp2609-P-6600				192.5	192.5
pp2609-P-6800				291.5	291.5
pp2609-P-7000				429.5	429.5
pp2609-P-7200				594.5	594.5
pp2609-P-7400				773.5	773.5
pp2609-P-7600				959	959
pp2609-P-7800				1,147.5	1,147.5
pp2610-C-5600				1,172.5	1,172.5
pp2610-C-5800				988.5	988.5
pp2610-C-6000				810	810
pp2610-C-6200				641.5	641.5			1
pp2610-C-6400				489	489			1
pp2610-C-6600				366	366			2
pp2610-C-6800				282.5	282.5			5
pp2610-C-7000				235.5	235.5			10
pp2610-C-7200				209.5	209.5			4
pp2610-C-7400				194.5	194.5			7
pp2610-C-7600				183.5	183.5
pp2610-P-5600				53	53			4
pp2610-P-5800				67.5	67.5			10
pp2610-P-6000				88	88			15
pp2610-P-6200				118	118			7
pp2610-P-6400				164.5	164.5
pp2610-P-6600				240	240
pp2610-P-6800				355	355
pp2610-P-7000				506.5	506.5
pp2610-P-7200				679.5	679.5
pp2610-P-7400				862.5	862.5
pp2610-P-7600				1,050.5	1,050.5
pp2611-C-5600				1,177	1,177
pp2611-C-5800				995	995
pp2611-C-6000				819	819
pp2611-C-6200				652	652			1
pp2611-C-6400				503	503			2
pp2611-C-6600				383.5	383.5			18
pp2611-C-6800				303.5	303.5			12
pp2611-C-7000				259.5	259.5			11
pp2611-C-7200				237	237			1
pp2611-C-7400				223.5	223.5
pp2611-C-7600				214	214
pp2611-P-5600				68.5	68.5			8
pp2611-P-5800				85	85			26
pp2611-P-6000				107.5	107.5			26
pp2611-P-6200				139.5	139.5			17
pp2611-P-6400				188.5	188.5			3
pp2611-P-6600				267.5	267.5
pp2611-P-6800				386	386
pp2611-P-7000				540.5	540.5
pp2611-P-7200				716	716
pp2611-P-7400				901	901
pp2611-P-7600				1,090	1,090
pp2612-C-5600				1,172.5	1,172.5
pp2612-C-5800				992	992
pp2612-C-6000				817	817
pp2612-C-6200				652.5	652.5
pp2612-C-6400				505.5	505.5
pp2612-C-6600				389.5	389.5			1
pp2612-C-6800				314	314
pp2612-C-7000				273.5	273.5
pp2612-C-7200				253	253			4
pp2612-C-7400				241.5	241.5
pp2612-C-7600				233.5	233.5
pp2612-P-5600				79.5	79.5			2
pp2612-P-5800				97.5	97.5			1
pp2612-P-6000				121	121			2
pp2612-P-6200				155	155			5
pp2612-P-6400				206.5	206.5
pp2612-P-6600				288.5	288.5
pp2612-P-6800				411.5	411.5
pp2612-P-7000				569	569
pp2612-P-7200				747	747
pp2612-P-7400				933.5	933.5
pp2612-P-7600				1,123.5	1,123.5
pp2701-C-5800				1,028	1,028
pp2701-C-6000				853	853
pp2701-C-6200				688	688
pp2701-C-6400				539.5	539.5
pp2701-C-6600				420	420
pp2701-C-6800				340	340
pp2701-C-7000				297.5	297.5
pp2701-C-7200				276.5	276.5
pp2701-C-7400				265.5	265.5
pp2701-C-7600				258	258
pp2701-P-5800				108.5	108.5			1
pp2701-P-6000				132	132
pp2701-P-6200				165	165
pp2701-P-6400				214.5	214.5
pp2701-P-6600				293	293
pp2701-P-6800				411.5	411.5
pp2701-P-7000				566.5	566.5
pp2701-P-7200				744	744
pp2701-P-7400				931	931
pp2701-P-7600				1,122	1,122

相关资讯: