大连商品交易所06月24日PP期权收盘行情
发布时间:2026年06月24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
pp2608-C-100000.50.50.50.50.5140
pp2608-C-102000.50.511
pp2608-C-104000.50.513
pp2608-C-106000.50.550
pp2608-C-1080011110.5152
pp2608-C-56001,9061,906
pp2608-C-58001,7061,706
pp2608-C-60001,5061,506
pp2608-C-61001,406.51,406.5
pp2608-C-62001,307.51,307.5
pp2608-C-63001,208.51,208.5
pp2608-C-64001,1101,1101
pp2608-C-65001,012.51,012.5
pp2608-C-6600867867867867916.5104.3410
pp2608-C-6700772772772772821.5103.8610
pp2608-C-6800680680680680728.53010.231
pp2608-C-6900638638
pp2608-C-7000551551
pp2608-C-7100421.5421.5419.5419.5467.5112.329
pp2608-C-7200346346346346389.5203.4624
pp2608-C-7300354360.525425431712018.2565
pp2608-C-7400284.5289.5200200251.59111.2993
pp2608-C-7500226230223230193.5525.8853
pp2608-C-7600200200120.5120.5143.51089.46143
pp2608-C-770013513592.592.5102321.5122
pp2608-C-7800104.5104.5707069.590.3895
pp2608-C-79007575454554.5310.9432
pp2608-C-8000646439.540.543531.1542
pp2608-C-810034.534.59
pp2608-C-8200303320.520.527.5480.6961
pp2608-C-8300222223
pp2608-C-840017.517.520
pp2608-C-8500141424
pp2608-C-860011.511.531
pp2608-C-87009.59.530
pp2608-C-88007.57.542
pp2608-C-89006670
pp2608-C-900017.517.517.517.5510.0156
pp2608-C-9100161614.54440.1256
pp2608-C-92000.520.51.53.5870.04235
pp2608-C-93002.52.535
pp2608-C-94001.51.5112700.0469
pp2608-C-950011112110.0155
pp2608-C-960011111.51027
pp2608-C-97000.50.50.50.51237
pp2608-C-98000.50.50.50.51266
pp2608-C-99000.50.50.50.51275
pp2608-P-100002,4942,494
pp2608-P-102002,6942,694
pp2608-P-104002,8942,894
pp2608-P-106003,0943,094
pp2608-P-108003,2943,294
pp2608-P-56000.50.52
pp2608-P-58000.50.52
pp2608-P-60000.50.537
pp2608-P-6100112
pp2608-P-62002225
pp2608-P-63003316
pp2608-P-64005529
pp2608-P-65007.57.552
pp2608-P-6600111116
pp2608-P-670016168
pp2608-P-68002030203023150.1727
pp2608-P-690039.539.539.539.532.510.0211
pp2608-P-7000475547554590.2418
pp2608-P-710063.579.54972.562963.084
pp2608-P-72008010868.510883.5261.0579
pp2608-P-730010010191.5101111.5180.8582
pp2608-P-7400136136123.5124145.5472.96100
pp2608-P-7500162.5220162.5220187.5181.6180
pp2608-P-7600230300203.5300237.5506.0977
pp2608-P-7700310.5366273366296385.5130
pp2608-P-7800342344.5340.5343363508.5785
pp2608-P-7900416417405414.5448.58116.7995
pp2608-P-8000423.5580.5423.5580.55375413.9378
pp2608-P-8100498.5498.5498.5498.562841.1323
pp2608-P-8200719.5737.5630685.5721.516157.52139
pp2608-P-830081089075089081610541.88226
pp2608-P-8400911.5911.5137
pp2608-P-85001,090.51,090.51,090.51,090.51,00810.55158
pp2608-P-86001,105.51,105.5226
pp2608-P-87001,203.51,203.5221
pp2608-P-88001,3021,302168
pp2608-P-89001,400.51,400.559
pp2608-P-90001,499.51,499.5111
pp2608-P-91001,5991,59910
pp2608-P-92001,698.51,698.550
pp2608-P-93001,7981,79835
pp2608-P-94001,897.51,897.5
pp2608-P-95001,997.51,997.5
pp2608-P-96002,097.52,097.5
pp2608-P-97002,1942,194
pp2608-P-98002,2942,294
pp2608-P-99002,3942,394
pp2609-C-1000033334.53185
pp2609-C-102003.53.5142
pp2609-C-1040033181
pp2609-C-1080044442.550.01347
pp2609-C-56001,7581,758
pp2609-C-58001,5611,561
pp2609-C-60001,366.51,366.5
pp2609-C-62001,1751,1759
pp2609-C-6400989.5989.5170
pp2609-C-6500899.5899.5
pp2609-C-66007697697687688124216.14320
pp2609-C-6700727.5727.5
pp2609-C-6800646.5646.513
pp2609-C-6900569569
pp2609-C-70004964969
pp2609-C-7100439463373.5375428.524452.99242
pp2609-C-720034640031432536633260.42341
pp2609-C-7300322349260260309.518427.64408
pp2609-C-740026329221621625920126.27495
pp2609-C-7500232232179181214.519620.12461
pp2609-C-7600185203.514114117622419.24467
pp2609-C-7700138.5167.5113.5121.5143.568546.48452
pp2609-C-7800125.513899.599.511623412.98167
pp2609-C-790010210982.582.5941306.15311
pp2609-C-80008389.557.56275.51,22141.74827
pp2609-C-810070755050611194.01185
pp2609-C-820060.56140.540.549.51122.78751
pp2609-C-830051.552.53636.540.52325.62,664
pp2609-C-8400455229.5313371814.747,918
pp2609-C-850036.536.5313127.5570.93531
pp2609-C-86002628.51121.5231,02312.41,082
pp2609-C-870019.519.5321
pp2609-C-880016.516.5656
pp2609-C-8900202013.513.514170.13451
pp2609-C-9000151514.514.512.540.032,287
pp2609-C-910010.511.58.58.511790.43,143
pp2609-C-92008117.57.59.5520.212,098
pp2609-C-930011.511.56.578.5640.23572
pp2609-C-9400612.5612.57.5310.131,013
pp2609-C-950088557390.121,501
pp2609-C-960022.522.56450.05561
pp2609-C-97005.55.5335
pp2609-C-98006.56.56.56.5520.01183
pp2609-C-990055554.5149
pp2609-P-100002,648.52,648.520
pp2609-P-102002,848.52,848.5
pp2609-P-104003,0483,048
pp2609-P-108003,4443,44421
pp2609-P-56007.58.52841080.3125
pp2609-P-5800101010107126
pp2609-P-600071271012.5460.2363
pp2609-P-620019.519.519.519.52160.0641
pp2609-P-640035.535.564
pp2609-P-65004545
pp2609-P-660038.568.5365957.53328.85305
pp2609-P-67006680.55677731665.3593
pp2609-P-680082.510271.510291.555423.74160
pp2609-P-6900109.5220.590.512211467036.98170
pp2609-P-70001281591111591411,01767.28763
pp2609-P-7100169.5196.514119617367660.32754
pp2609-P-7200200244.5172.5239210.588391.931,313
pp2609-P-7300255.5286.5215284.5253.51,090137.171,038
pp2609-P-7400327340.526433030335352.74456
pp2609-P-7500345.5405300.540535843978.91610
pp2609-P-7600415473368.5469419.514431.09247
pp2609-P-77004735354335354878621.35419
pp2609-P-7800560615513613559.531991.67354
pp2609-P-7900633700576.568963715750.29400
pp2609-P-8000692780672777718.53612.941,098
pp2609-P-810080480410.4433
pp2609-P-8200892.5892.5318
pp2609-P-83009401,0609401,0609836734.27691
pp2609-P-84001,1401,197.51,0881,146.51,0765229.21831
pp2609-P-85001,201.51,2061,201.51,2061,17053.011,733
pp2609-P-86001,265.51,265.5613
pp2609-P-87001,3111,3111,3111,3111,36210.66607
pp2609-P-88001,4591,459239
pp2609-P-89001,5571,557334
pp2609-P-90001,6551,655441
pp2609-P-91001,753.51,753.5437
pp2609-P-92001,852.51,852.5360
pp2609-P-93001,951.51,951.5327
pp2609-P-94002,0512,051118
pp2609-P-95002,1502,15010
pp2609-P-96002,249.52,249.510
pp2609-P-97002,3492,34910
pp2609-P-98002,4492,44910
pp2609-P-99002,548.52,548.520
pp2610-C-1000015.515.51
pp2610-C-56001,5891,589
pp2610-C-58001,3991,399
pp2610-C-60001,2141,214
pp2610-C-62001,0351,0351
pp2610-C-6400864.5864.51
pp2610-C-66007057052
pp2610-C-6700630.5630.5
pp2610-C-68005605605
pp2610-C-6900493.5493.5
pp2610-C-700043243210
pp2610-C-7100375.5375.5
pp2610-C-72003243244
pp2610-C-7300278278
pp2610-C-74002372377
pp2610-C-7500201.5201.5
pp2610-C-76001711712
pp2610-C-7700144.5144.5
pp2610-C-7800122.5122.5
pp2610-C-7900104.5104.5
pp2610-C-80008989
pp2610-C-810076.576.5
pp2610-C-820066.566.5
pp2610-C-83005858
pp2610-C-84005151
pp2610-C-850045.545.5
pp2610-C-8600414110
pp2610-C-8700373711
pp2610-C-880033.533.514
pp2610-C-890030.530.510
pp2610-C-900028.528.59
pp2610-C-910026269
pp2610-C-920024.524.59
pp2610-C-930023239
pp2610-C-940021.521.510
pp2610-C-950020201
pp2610-C-960019191
pp2610-C-970018181
pp2610-C-980017171
pp2610-P-100002,8392,839
pp2610-P-560028.528.528.528.519.5100.1446
pp2610-P-58003838383829.5100.1943
pp2610-P-6000444437
pp2610-P-620064.564.519
pp2610-P-640093.593.52
pp2610-P-6600133.5133.55
pp2610-P-6700159159
pp2610-P-68001881889
pp2610-P-6900221.5221.5
pp2610-P-7000259.5259.54
pp2610-P-7100302.5302.5
pp2610-P-72003513511
pp2610-P-7300404.5404.5
pp2610-P-7400463.5463.5
pp2610-P-7500527.5527.5
pp2610-P-7600596.5596.5
pp2610-P-7700670.5670.5
pp2610-P-78007487487
pp2610-P-7900829.5829.5
pp2610-P-8000914914
pp2610-P-81001,001.51,001.5
pp2610-P-82001,0911,091
pp2610-P-83001,182.51,182.5
pp2610-P-84001,275.51,275.5
pp2610-P-85001,369.51,369.5
pp2610-P-86001,4651,465
pp2610-P-87001,5611,561
pp2610-P-88001,657.51,657.5
pp2610-P-89001,754.51,754.5
pp2610-P-90001,8521,852
pp2610-P-91001,9501,950
pp2610-P-92002,0482,048
pp2610-P-93002,146.52,146.5
pp2610-P-94002,2452,245
pp2610-P-95002,343.52,343.5
pp2610-P-96002,442.52,442.5
pp2610-P-97002,541.52,541.5
pp2610-P-98002,640.52,640.5
pp2611-C-56001,515.51,515.5
pp2611-C-58001,333.51,333.5
pp2611-C-60001,1581,158
pp2611-C-6200989.5989.51
pp2611-C-64008318311
pp2611-C-6500756756
pp2611-C-660068468414
pp2611-C-6700616616
pp2611-C-6800551.5551.511
pp2611-C-6900491491
pp2611-C-7000435.5435.59
pp2611-C-7100384.5384.5
pp2611-C-72003383381
pp2611-C-7300296296
pp2611-C-7400259259
pp2611-C-7500226.5226.5
pp2611-C-7600198.5198.51
pp2611-C-7700174174
pp2611-C-7800153.5153.5
pp2611-C-7900136136
pp2611-C-8000121.5121.5
pp2611-C-8100109109
pp2611-C-820098.598.5
pp2611-C-83009090
pp2611-C-840082.582.52
pp2611-C-850076.576.51
pp2611-C-860071711
pp2611-C-870066.566.51
pp2611-C-880063637
pp2611-C-890059.559.51
pp2611-C-900056.556.51
pp2611-C-91005454
pp2611-C-920051.551.54
pp2611-C-940047.547.52
pp2611-C-960044.544.53
pp2611-C-980041.541.512
pp2611-P-560049.549.58
pp2611-P-580067.567.527
pp2611-P-6000919132
pp2611-P-620012212217
pp2611-P-6400162.5162.53
pp2611-P-6500187187
pp2611-P-66002152151
pp2611-P-6700246.5246.5
pp2611-P-6800281.5281.5
pp2611-P-6900321321
pp2611-P-7000365365
pp2611-P-7100413413
pp2611-P-7200466.5466.5
pp2611-P-7300524.5524.5
pp2611-P-7400587587
pp2611-P-7500654654
pp2611-P-7600725.5725.5
pp2611-P-7700801801
pp2611-P-7800880880
pp2611-P-7900962962
pp2611-P-80001,0471,047
pp2611-P-81001,134.51,134.5
pp2611-P-82001,223.51,223.5
pp2611-P-83001,314.51,314.5
pp2611-P-84001,4071,407
pp2611-P-85001,500.51,500.5
pp2611-P-86001,5951,5951
pp2611-P-87001,690.51,690.51
pp2611-P-88001,786.51,786.5
pp2611-P-89001,8831,883
pp2611-P-90001,979.51,979.5
pp2611-P-91002,0772,077
pp2611-P-92002,174.52,174.5
pp2611-P-94002,3702,370
pp2611-P-96002,5662,566
pp2611-P-98002,7632,763
pp2612-C-56001,490.51,490.5
pp2612-C-58001,313.51,313.5
pp2612-C-60001,142.51,142.5
pp2612-C-6200979.5979.5
pp2612-C-6400826.5826.5
pp2612-C-66006856851
pp2612-C-68005585581
pp2612-C-7000446.5446.5
pp2612-C-720035335310
pp2612-C-7400277.5277.514
pp2612-C-760021921960
pp2612-C-7800175.5175.5
pp2612-C-8000144144
pp2612-C-8200121121
pp2612-C-84001051052
pp2612-C-860093.593.5
pp2612-C-880084.584.52
pp2612-C-90007878
pp2612-C-920072.572.51
pp2612-C-940068.568.54
pp2612-C-960064.564.52
pp2612-P-56002745254572.590.1617
pp2612-P-5800959513
pp2612-P-6000123.5123.53
pp2612-P-6200159.5159.511
pp2612-P-6400205.5205.55
pp2612-P-66002632633
pp2612-P-68003353354
pp2612-P-70004234231
pp2612-P-7200528.5528.5
pp2612-P-7400652652
pp2612-P-7600792.5792.5
pp2612-P-78009489483
pp2612-P-80001,115.51,115.54
pp2612-P-82001,2921,2923
pp2612-P-84001,475.51,475.5
pp2612-P-86001,6631,663
pp2612-P-88001,853.51,853.5
pp2612-P-90002,046.52,046.5
pp2612-P-92002,240.52,240.5
pp2612-P-94002,435.52,435.5
pp2612-P-96002,631.52,631.5
pp2701-C-56001,4851,485
pp2701-C-58001,312.51,312.5
pp2701-C-60001,1461,146
pp2701-C-6200987.5987.5
pp2701-C-6400838.5838.5
pp2701-C-6600701.5701.52
pp2701-C-6800577.5577.53
pp2701-C-7000469.5469.54
pp2701-C-7200378.5378.53
pp2701-C-7400304.5304.54
pp2701-C-760024724765
pp2701-C-7800203.5203.5
pp2701-C-8000172172
pp2701-C-8200149149
pp2701-C-8400133133
pp2701-C-8600121121
pp2701-C-8800112112
pp2701-C-9000105105
pp2701-C-920099.599.51
pp2701-C-940095954
pp2701-C-960091913
pp2701-P-560099.599.56
pp2701-P-5800125.5125.523
pp2701-P-6000158.5158.523
pp2701-P-62001991997
pp2701-P-64002492495
pp2701-P-6600310.5310.58
pp2701-P-68003863863
pp2701-P-7000476.5476.51
pp2701-P-7200584.5584.5
pp2701-P-7400709709
pp2701-P-7600850.5850.5
pp2701-P-78001,0061,006
pp2701-P-80001,173.51,173.51
pp2701-P-82001,3501,350
pp2701-P-84001,532.51,532.5
pp2701-P-86001,7201,720
pp2701-P-88001,9101,910
pp2701-P-90002,102.52,102.5
pp2701-P-92002,2962,296
pp2701-P-94002,490.52,490.5
pp2701-P-96002,6862,686
pp2702-C-60001,1511,151
pp2702-C-6200997997
pp2702-C-6400852852
pp2702-C-66007197192
pp2702-C-6800598.5598.5
pp2702-C-7000493.5493.51
pp2702-C-72004054051
pp2702-C-7400333333
pp2702-C-7600276.5276.5
pp2702-C-7800234234
pp2702-C-8000203203
pp2702-C-8200180.5180.5
pp2702-C-8400164.5164.5
pp2702-C-8600152.5152.53
pp2702-C-88001441443
pp2702-C-90001371373
pp2702-C-92001321326
pp2702-C-9400127.5127.53
pp2702-P-6000198.5198.52
pp2702-P-62002432431
pp2702-P-64002972975
pp2702-P-6600362.5362.54
pp2702-P-68004414419
pp2702-P-7000534.5534.53
pp2702-P-7200644.5644.54
pp2702-P-74007717713
pp2702-P-7600913.5913.53
pp2702-P-78001,069.51,069.5
pp2702-P-80001,237.51,237.5
pp2702-P-82001,4141,414
pp2702-P-84001,596.51,596.5
pp2702-P-86001,7841,784
pp2702-P-88001,9741,974
pp2702-P-90002,1662,166
pp2702-P-92002,3602,360
pp2702-P-94002,554.52,554.5
pp2703-C-6400860.5860.5
pp2703-C-6600731731
pp2703-C-6800615615
pp2703-C-7000513513
pp2703-C-7200427.5427.5
pp2703-C-74003583582
pp2703-C-76003043042
pp2703-C-7800263.5263.52
pp2703-C-80002342342
pp2703-C-8200212.5212.55
pp2703-C-8400197.5197.53
pp2703-C-8600186.5186.56
pp2703-C-88007070707017820.073
pp2703-C-900058.558.558.558.517210.038
pp2703-C-92005050494916720.058
pp2703-C-94004042404216320.048
pp2703-P-6400347.5347.5
pp2703-P-6600416.5416.5
pp2703-P-6800498.5498.5
pp2703-P-7000595.5595.5
pp2703-P-7200708.5708.5
pp2703-P-7400837.5837.5
pp2703-P-7600982982
pp2703-P-78001,1401,140
pp2703-P-80001,3091,309
pp2703-P-82001,4861,486
pp2703-P-84001,669.51,669.5
pp2703-P-86001,857.51,857.5
pp2703-P-88002,0482,048
pp2703-P-90002,240.52,240.5
pp2703-P-92002,434.52,434.5
pp2703-P-94002,6292,629
pp2704-C-6400882882
pp2704-C-6600753753
pp2704-C-6800636.5636.5
pp2704-C-7000535535
pp2704-C-7200449449
pp2704-C-7400379379
pp2704-C-7600324324
pp2704-C-78002832834
pp2704-C-800018018018018025310.094
pp2704-C-8200150150150150231.510.085
pp2704-C-8400216.5216.57
pp2704-C-860090909090205.510.043
pp2704-C-88009090606019730.114
pp2704-C-9000606056.556.519120.065
pp2704-C-920052.552.552.552.5186.510.039
pp2704-C-940045454545182.510.023
pp2704-P-6400367367
pp2704-P-6600436.5436.5
pp2704-P-6800518.5518.53
pp2704-P-700061561511
pp2704-P-7200727.5727.52
pp2704-P-7400856856
pp2704-P-7600999.5999.52
pp2704-P-78001,1571,157
pp2704-P-80001,325.51,325.5
pp2704-P-82001,502.51,502.5
pp2704-P-84001,6861,686
pp2704-P-86001,873.51,873.5
pp2704-P-88002,0642,064
pp2704-P-90002,256.52,256.5
pp2704-P-92002,450.52,450.5
pp2704-P-94002,6452,645
pp2705-C-62001,030.51,030.5
pp2705-C-6400893893
pp2705-C-6600766.5766.5
pp2705-C-6800653653
pp2705-C-7000553.5553.5
pp2705-C-7200470470
pp2705-C-7400402402
pp2705-C-7600349349
pp2705-C-7800309.5309.5
pp2705-C-8000281281
pp2705-C-8200261261
pp2705-C-8400246.5246.5
pp2705-C-8600236.5236.5
pp2705-C-8800229.5229.51
pp2705-P-6200349349
pp2705-P-6400409.5409.5
pp2705-P-6600481.5481.5
pp2705-P-6800566566
pp2705-P-7000664.5664.5
pp2705-P-7200779779
pp2705-P-7400909909
pp2705-P-76001,054.51,054.5
pp2705-P-78001,213.51,213.5
pp2705-P-80001,3831,383
pp2705-P-82001,561.51,561.5
pp2705-P-84001,745.51,745.5
pp2705-P-86001,9341,934
pp2705-P-88002,1252,125
pp2706-C-62001,0341,034
pp2706-C-6400899899
pp2706-C-6600775775
pp2706-C-6800663.5663.5
pp2706-C-7000566.5566.5
pp2706-C-7200485485
pp2706-C-7400280280280280419.510.141
pp2706-C-7600369369
pp2706-C-7800331331
pp2706-C-8000180180180180304.510.091
pp2706-C-8200285.5285.51
pp2706-P-6200384384
pp2706-P-6400447447
pp2706-P-6600520.5520.5
pp2706-P-6800607607
pp2706-P-7000708708
pp2706-P-7200824.5824.5
pp2706-P-7400957957
pp2706-P-76001,104.51,104.5
pp2706-P-78001,2651,265
pp2706-P-80001,4361,436
pp2706-P-82001,615.51,615.5
相关资讯: