郑州商品交易所03月20日丙烯期权收盘行情
发布时间：2026年03月20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 |
|---|
| PL2605 | | | | | 180.5 | | | 3 |
| PL2605 | 230.0 | 230.0 | 132.5 | 132.5 | 160.5 | 2 | 0.73 | 43 |
| PL2605 | 138.0 | 156.5 | 138.0 | 156.5 | 140.5 | 18 | 5.33 | 15 |
| PL2605 | 80.0 | 136.5 | 80.0 | 136.5 | 126.5 | 15 | 3.72 | 11 |
| PL2605 | | | | | 3,468.0 | | | |
| PL2605 | | | | | 3,368.0 | | | |
| PL2605 | | | | | 3,268.0 | | | |
| PL2605 | | | | | 3,168.0 | | | |
| PL2605 | 3,100.0 | 3,100.0 | 3,000.0 | 3,000.0 | 3,068.0 | 2 | 12.2 | 1 |
| PL2605 | | | | | 2,968.0 | | | |
| PL2605 | | | | | 2,868.0 | | | 9 |
| PL2605 | | | | | 2,768.0 | | | 21 |
| PL2605 | | | | | 2,668.5 | | | 42 |
| PL2605 | | | | | 2,569.0 | | | 21 |
| PL2605 | | | | | 2,469.5 | | | 117 |
| PL2605 | | | | | 2,370.5 | | | 120 |
| PL2605 | 2,126.5 | 2,126.5 | 2,126.5 | 2,126.5 | 2,271.5 | 1 | 4.25 | 234 |
| PL2605 | | | | | 2,173.0 | | | 219 |
| PL2605 | | | | | 2,074.5 | | | 243 |
| PL2605 | | | | | 1,977.5 | | | 155 |
| PL2605 | | | | | 1,880.0 | | | 266 |
| PL2605 | | | | | 1,784.0 | | | 147 |
| PL2605 | | | | | 1,688.5 | | | 139 |
| PL2605 | | | | | 1,594.5 | | | 186 |
| PL2605 | | | | | 1,501.5 | | | 40 |
| PL2605 | | | | | 1,411.0 | | | 22 |
| PL2605 | | | | | 1,321.0 | | | 31 |
| PL2605 | | | | | 1,234.5 | | | 41 |
| PL2605 | | | | | 1,149.0 | | | 35 |
| PL2605 | | | | | 1,068.0 | | | 20 |
| PL2605 | | | | | 989.0 | | | 18 |
| PL2605 | 919.0 | 919.0 | 919.0 | 919.0 | 914.5 | 1 | 1.84 | 18 |
| PL2605 | | | | | 842.5 | | | 1 |
| PL2605 | 775.0 | 775.0 | 775.0 | 775.0 | 776.5 | 3 | 4.65 | 3 |
| PL2605 | | | | | 712.0 | | | 9 |
| PL2605 | | | | | 654.5 | | | 17 |
| PL2605 | 591.5 | 630.0 | 446.0 | 630.0 | 599.0 | 9 | 10.62 | 11 |
| PL2605 | 574.0 | 574.0 | 337.5 | 549.0 | 549.5 | 7 | 6.99 | 12 |
| PL2605 | | | | | 503.5 | | | 3 |
| PL2605 | 320.0 | 464.5 | 320.0 | 464.5 | 460.5 | 4 | 3.43 | 8 |
| PL2605 | 332.0 | 450.0 | 332.0 | 450.0 | 423.5 | 2 | 1.56 | 6 |
| PL2605 | 422.5 | 442.0 | 405.5 | 430.0 | 387.0 | 55 | 45.98 | 62 |
| PL2605 | | | | | 357.0 | | | 12 |
| PL2605 | | | | | 329.0 | | | 11 |
| PL2605 | | | | | 301.0 | | | 12 |
| PL2605 | | | | | 280.0 | | | 9 |
| PL2605 | | | | | 259.5 | | | 9 |
| PL2605 | | | | | 239.0 | | | 20 |
| PL2605 | | | | | 223.5 | | | 9 |
| PL2605 | | | | | 208.5 | | | 9 |
| PL2605 | 143.5 | 143.5 | 143.5 | 143.5 | 194.0 | 1 | 0.29 | 12 |
| PL2605 | | | | | 1,410.5 | | | 3 |
| PL2605 | | | | | 1,590.5 | | | |
| PL2605 | | | | | 1,770.5 | | | |
| PL2605 | | | | | 1,956.0 | | | |
| PL2605 | 5.5 | 6.0 | 5.0 | 5.0 | 0.5 | 16 | 0.19 | 142 |
| PL2605 | | | | | 0.5 | | | 189 |
| PL2605 | | | | | 0.5 | | | 119 |
| PL2605 | | | | | 0.5 | | | 264 |
| PL2605 | 19.0 | 19.0 | 5.0 | 7.0 | 0.5 | 3 | 0.06 | 395 |
| PL2605 | 7.0 | 7.5 | 5.0 | 5.0 | 1.0 | 14 | 0.19 | 169 |
| PL2605 | 4.5 | 14.0 | 4.0 | 4.5 | 1.0 | 5 | 0.08 | 136 |
| PL2605 | 4.0 | 7.0 | 4.0 | 6.0 | 1.5 | 5 | 0.05 | 148 |
| PL2605 | 6.0 | 10.0 | 6.0 | 6.0 | 2.0 | 7 | 0.09 | 174 |
| PL2605 | 5.5 | 5.5 | 5.5 | 5.5 | 2.5 | 5 | 0.06 | 150 |
| PL2605 | 6.0 | 15.0 | 5.0 | 6.0 | 3.5 | 77 | 0.99 | 148 |
| PL2605 | 4.5 | 7.0 | 4.5 | 7.0 | 4.0 | 34 | 0.39 | 82 |
| PL2605 | 7.5 | 8.0 | 6.5 | 6.5 | 5.5 | 15 | 0.22 | 57 |
| PL2605 | 9.0 | 9.0 | 4.5 | 8.5 | 7.0 | 42 | 0.55 | 79 |
| PL2605 | 11.5 | 11.5 | 10.0 | 10.0 | 8.5 | 4 | 0.09 | 55 |
| PL2605 | | | | | 11.0 | | | 48 |
| PL2605 | 20.0 | 20.0 | 20.0 | 20.0 | 14.0 | 1 | 0.04 | 34 |
| PL2605 | 27.0 | 30.0 | 18.5 | 18.5 | 18.0 | 16 | 0.68 | 80 |
| PL2605 | 16.5 | 16.5 | 15.5 | 15.5 | 22.5 | 9 | 0.29 | 31 |
| PL2605 | 34.0 | 34.0 | 34.0 | 34.0 | 28.5 | 1 | 0.07 | 40 |
| PL2605 | | | | | 35.5 | | | 22 |
| PL2605 | | | | | 44.5 | | | 24 |
| PL2605 | | | | | 54.5 | | | 37 |
| PL2605 | 63.5 | 63.5 | 63.5 | 63.5 | 68.0 | 3 | 0.38 | 28 |
| PL2605 | 67.0 | 67.0 | 60.0 | 60.0 | 82.5 | 4 | 0.52 | 45 |
| PL2605 | 88.5 | 88.5 | 84.0 | 84.0 | 101.5 | 17 | 2.93 | 35 |
| PL2605 | | | | | 122.0 | | | 21 |
| PL2605 | 209.0 | 209.0 | 122.0 | 122.0 | 148.0 | 20 | 5.8 | 28 |
| PL2605 | 162.5 | 169.5 | 149.0 | 149.0 | 175.5 | 27 | 8.64 | 32 |
| PL2605 | 219.0 | 219.0 | 181.0 | 181.0 | 209.0 | 21 | 8.33 | 14 |
| PL2605 | 258.5 | 258.5 | 217.0 | 217.0 | 245.0 | 21 | 9.94 | 12 |
| PL2605 | 298.5 | 298.5 | 298.5 | 298.5 | 287.0 | 1 | 0.6 | 3 |
| PL2605 | | | | | 331.5 | | | 6 |
| PL2605 | | | | | 381.5 | | | 4 |
| PL2605 | 557.5 | 557.5 | 456.5 | 456.5 | 435.5 | 2 | 2.03 | 9 |
| PL2605 | 509.0 | 509.0 | 499.0 | 499.0 | 492.5 | 8 | 8.0 | 18 |
| PL2605 | 578.5 | 578.5 | 549.0 | 549.0 | 555.0 | 7 | 7.88 | 10 |
| PL2605 | | | | | 618.5 | | | 13 |
| PL2605 | 683.0 | 683.0 | 683.0 | 683.0 | 688.5 | 3 | 4.1 | 9 |
| PL2605 | 755.0 | 755.0 | 755.0 | 755.0 | 760.0 | 3 | 4.53 | 9 |
| PL2605 | 841.0 | 841.0 | 829.0 | 829.0 | 832.5 | 4 | 6.66 | 10 |
| PL2605 | 919.5 | 919.5 | 919.5 | 919.5 | 911.5 | 1 | 1.84 | 3 |
| PL2605 | 998.5 | 998.5 | 998.5 | 998.5 | 990.5 | 1 | 2.0 | 6 |
| PL2605 | | | | | 1,070.0 | | | 6 |
| PL2605 | | | | | 1,154.0 | | | 9 |
| PL2605 | 1,241.5 | 1,241.5 | 1,241.5 | 1,241.5 | 1,239.0 | 1 | 2.48 | 6 |
| PL2605 | | | | | 1,324.5 | | | 7 |
| PL2606 | 142.5 | 148.5 | 142.5 | 148.5 | 118.5 | 9 | 2.61 | 9 |
| PL2606 | | | | | 2,542.0 | | | |
| PL2606 | | | | | 2,442.5 | | | |
| PL2606 | | | | | 2,343.0 | | | |
| PL2606 | | | | | 2,244.0 | | | |
| PL2606 | | | | | 2,145.5 | | | |
| PL2606 | | | | | 2,047.5 | | | |
| PL2606 | | | | | 1,950.0 | | | |
| PL2606 | | | | | 1,853.5 | | | |
| PL2606 | | | | | 1,758.0 | | | |
| PL2606 | | | | | 1,663.0 | | | |
| PL2606 | | | | | 1,570.0 | | | |
| PL2606 | | | | | 1,478.5 | | | |
| PL2606 | | | | | 1,389.0 | | | |
| PL2606 | | | | | 1,301.0 | | | 3 |
| PL2606 | | | | | 1,216.0 | | | 3 |
| PL2606 | | | | | 1,133.0 | | | 3 |
| PL2606 | | | | | 1,053.5 | | | 3 |
| PL2606 | | | | | 976.5 | | | 3 |
| PL2606 | | | | | 904.5 | | | 3 |
| PL2606 | | | | | 834.0 | | | 3 |
| PL2606 | | | | | 769.5 | | | 3 |
| PL2606 | | | | | 706.5 | | | 6 |
| PL2606 | | | | | 650.0 | | | 9 |
| PL2606 | | | | | 594.0 | | | 6 |
| PL2606 | | | | | 546.0 | | | 15 |
| PL2606 | | | | | 499.0 | | | 6 |
| PL2606 | | | | | 456.5 | | | 9 |
| PL2606 | | | | | 418.0 | | | 6 |
| PL2606 | | | | | 380.0 | | | 9 |
| PL2606 | 379.5 | 379.5 | 379.5 | 379.5 | 349.0 | 3 | 2.28 | 26 |
| PL2606 | 346.5 | 346.5 | 346.5 | 346.5 | 318.5 | 3 | 2.08 | 12 |
| PL2606 | 317.0 | 317.0 | 317.0 | 317.0 | 290.5 | 3 | 1.9 | 12 |
| PL2606 | 295.0 | 295.0 | 295.0 | 295.0 | 267.0 | 3 | 1.77 | 22 |
| PL2606 | 268.0 | 268.0 | 268.0 | 268.0 | 244.0 | 3 | 1.61 | 15 |
| PL2606 | | | | | 223.0 | | | 6 |
| PL2606 | | | | | 205.5 | | | 6 |
| PL2606 | | | | | 188.5 | | | 6 |
| PL2606 | | | | | 167.5 | | | |
| PL2606 | | | | | 151.0 | | | |
| PL2606 | 159.0 | 159.0 | 159.0 | 159.0 | 134.5 | 3 | 0.95 | 3 |
| PL2606 | | | | | 1,572.5 | | | |
| PL2606 | | | | | 2.5 | | | 2 |
| PL2606 | | | | | 3.0 | | | 1 |
| PL2606 | | | | | 4.0 | | | |
| PL2606 | | | | | 5.5 | | | |
| PL2606 | | | | | 7.0 | | | |
| PL2606 | | | | | 9.0 | | | |
| PL2606 | | | | | 12.0 | | | |
| PL2606 | | | | | 15.5 | | | |
| PL2606 | | | | | 20.0 | | | |
| PL2606 | | | | | 25.0 | | | 3 |
| PL2606 | | | | | 32.0 | | | 3 |
| PL2606 | | | | | 40.0 | | | 3 |
| PL2606 | | | | | 50.5 | | | 3 |
| PL2606 | | | | | 62.5 | | | 3 |
| PL2606 | | | | | 77.5 | | | 3 |
| PL2606 | | | | | 94.0 | | | 15 |
| PL2606 | | | | | 114.5 | | | 12 |
| PL2606 | | | | | 137.5 | | | 9 |
| PL2606 | | | | | 164.5 | | | 9 |
| PL2606 | | | | | 194.0 | | | 3 |
| PL2606 | | | | | 229.5 | | | 3 |
| PL2606 | | | | | 265.5 | | | 9 |
| PL2606 | | | | | 309.0 | | | 3 |
| PL2606 | | | | | 353.0 | | | 3 |
| PL2606 | | | | | 404.5 | | | 3 |
| PL2606 | | | | | 457.0 | | | 3 |
| PL2606 | | | | | 514.5 | | | 3 |
| PL2606 | | | | | 575.5 | | | 3 |
| PL2606 | | | | | 637.0 | | | |
| PL2606 | | | | | 706.0 | | | |
| PL2606 | | | | | 775.0 | | | |
| PL2606 | | | | | 847.0 | | | |
| PL2606 | | | | | 923.0 | | | |
| PL2606 | | | | | 999.5 | | | |
| PL2606 | | | | | 1,078.0 | | | |
| PL2606 | | | | | 1,160.5 | | | |
| PL2606 | | | | | 1,243.0 | | | |
| PL2606 | | | | | 1,322.0 | | | |
| PL2606 | | | | | 1,405.0 | | | |
| PL2606 | | | | | 1,488.5 | | | |
打印