郑州商品交易所08月10日对二甲苯期权收盘行情
发布时间：2026年08月10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 |
|---|
| PX2610 | 4.0 | 5.5 | 2.0 | 2.0 | 2.0 | 139 | 0.19 | 890 |
| PX2610 | | | | | 1,254.0 | | | |
| PX2610 | | | | | 1,155.0 | | | 4 |
| PX2610 | | | | | 1,057.0 | | | |
| PX2610 | | | | | 959.5 | | | |
| PX2610 | | | | | 863.0 | | | |
| PX2610 | | | | | 768.5 | | | |
| PX2610 | | | | | 676.0 | | | |
| PX2610 | | | | | 586.5 | | | 60 |
| PX2610 | | | | | 500.5 | | | 209 |
| PX2610 | 431.5 | 451.0 | 381.5 | 381.5 | 420.0 | 42 | 8.69 | 243 |
| PX2610 | 375.5 | 375.5 | 294.5 | 306.0 | 345.5 | 72 | 12.49 | 178 |
| PX2610 | 291.0 | 315.5 | 236.0 | 253.0 | 279.5 | 556 | 71.75 | 354 |
| PX2610 | 239.5 | 252.0 | 183.5 | 199.5 | 222.0 | 879 | 90.55 | 463 |
| PX2610 | 188.0 | 219.5 | 143.0 | 153.5 | 174.5 | 1,247 | 108.23 | 942 |
| PX2610 | 153.0 | 175.5 | 110.0 | 118.0 | 136.5 | 848 | 58.14 | 388 |
| PX2610 | 113.0 | 128.5 | 84.0 | 91.5 | 106.0 | 760 | 42.25 | 535 |
| PX2610 | 90.0 | 101.0 | 65.0 | 69.5 | 82.5 | 870 | 36.57 | 748 |
| PX2610 | 65.5 | 90.5 | 50.0 | 53.5 | 64.0 | 859 | 28.46 | 820 |
| PX2610 | 56.0 | 60.5 | 37.5 | 41.0 | 50.5 | 1,105 | 28.14 | 954 |
| PX2610 | 48.5 | 51.5 | 29.0 | 32.5 | 39.5 | 884 | 18.46 | 996 |
| PX2610 | 37.5 | 43.0 | 22.5 | 24.0 | 31.0 | 1,196 | 19.09 | 1,258 |
| PX2610 | 29.0 | 35.0 | 18.0 | 18.0 | 24.5 | 779 | 9.83 | 966 |
| PX2610 | 25.0 | 25.0 | 14.0 | 15.0 | 19.5 | 576 | 5.59 | 754 |
| PX2610 | 15.0 | 20.5 | 10.0 | 11.0 | 15.0 | 1,478 | 11.14 | 2,889 |
| PX2610 | 16.0 | 16.0 | 11.0 | 12.0 | 12.5 | 32 | 0.19 | 898 |
| PX2610 | | | | | 9.5 | | | 193 |
| PX2610 | 6.5 | 6.5 | 6.5 | 6.5 | 8.0 | 29 | 0.09 | 182 |
| PX2610 | | | | | 6.0 | | | 153 |
| PX2610 | 6.0 | 6.0 | 3.5 | 3.5 | 5.0 | 18 | 0.04 | 210 |
| PX2610 | | | | | 4.0 | | | 169 |
| PX2610 | 5.0 | 5.0 | 5.0 | 5.0 | 3.5 | 2 | 0.01 | 85 |
| PX2610 | 4.0 | 4.0 | 4.0 | 4.0 | 2.5 | 25 | 0.05 | 127 |
| PX2610 | 3.5 | 3.5 | 3.0 | 3.0 | 2.0 | 5 | 0.01 | 165 |
| PX2610 | | | | | 2,049.0 | | | |
| PX2610 | 0.5 | 2.0 | 0.5 | 2.0 | 2.5 | 16 | 0.01 | 259 |
| PX2610 | 5.5 | 5.5 | 4.0 | 4.0 | 4.0 | 3 | 0.01 | 210 |
| PX2610 | 8.0 | 8.0 | 5.5 | 7.0 | 5.5 | 113 | 0.33 | 418 |
| PX2610 | 12.0 | 12.0 | 7.0 | 8.5 | 8.0 | 1,597 | 6.99 | 967 |
| PX2610 | 15.0 | 15.0 | 10.0 | 12.0 | 11.5 | 382 | 2.38 | 321 |
| PX2610 | 24.5 | 24.5 | 13.5 | 17.5 | 17.0 | 448 | 4.06 | 515 |
| PX2610 | 26.5 | 29.0 | 19.0 | 24.5 | 24.5 | 1,088 | 12.95 | 691 |
| PX2610 | 39.5 | 39.5 | 29.0 | 35.0 | 35.0 | 822 | 14.11 | 791 |
| PX2610 | 57.0 | 57.0 | 35.5 | 50.0 | 49.0 | 1,848 | 44.65 | 1,212 |
| PX2610 | 75.0 | 77.5 | 57.0 | 69.0 | 68.5 | 628 | 22.1 | 691 |
| PX2610 | 109.5 | 109.5 | 50.5 | 99.5 | 94.0 | 559 | 26.87 | 603 |
| PX2610 | 138.0 | 148.0 | 103.5 | 136.5 | 127.5 | 1,089 | 71.99 | 481 |
| PX2610 | 181.5 | 201.0 | 148.0 | 183.5 | 170.0 | 1,030 | 92.25 | 502 |
| PX2610 | 232.0 | 254.5 | 199.0 | 234.5 | 222.5 | 847 | 98.85 | 484 |
| PX2610 | 288.5 | 323.0 | 264.5 | 298.5 | 284.0 | 195 | 28.57 | 292 |
| PX2610 | 356.5 | 382.5 | 328.5 | 378.0 | 354.0 | 154 | 27.79 | 210 |
| PX2610 | 436.0 | 469.0 | 417.0 | 458.5 | 430.0 | 146 | 32.28 | 182 |
| PX2610 | 512.0 | 543.0 | 487.0 | 543.0 | 511.5 | 156 | 40.37 | 231 |
| PX2610 | | | | | 598.0 | | | 201 |
| PX2610 | 722.0 | 722.0 | 722.0 | 722.0 | 687.0 | 1 | 0.36 | 143 |
| PX2610 | 819.5 | 819.5 | 819.5 | 819.5 | 778.5 | 2 | 0.82 | 63 |
| PX2610 | | | | | 872.0 | | | 10 |
| PX2610 | | | | | 966.5 | | | 5 |
| PX2610 | | | | | 1,062.5 | | | 9 |
| PX2610 | | | | | 1,159.5 | | | |
| PX2610 | | | | | 1,256.5 | | | |
| PX2610 | | | | | 1,355.0 | | | |
| PX2610 | | | | | 1,453.0 | | | |
| PX2610 | | | | | 1,552.0 | | | 1 |
| PX2610 | | | | | 1,651.0 | | | |
| PX2610 | | | | | 1,750.5 | | | |
| PX2610 | | | | | 1,849.5 | | | |
| PX2610 | | | | | 1,949.0 | | | |
| PX2611 | | | | | 1,310.5 | | | |
| PX2611 | | | | | 1,215.5 | | | |
| PX2611 | | | | | 1,121.5 | | | |
| PX2611 | | | | | 1,030.0 | | | |
| PX2611 | | | | | 939.5 | | | |
| PX2611 | | | | | 852.0 | | | |
| PX2611 | | | | | 766.5 | | | |
| PX2611 | | | | | 684.0 | | | |
| PX2611 | | | | | 606.0 | | | 2 |
| PX2611 | | | | | 531.5 | | | 12 |
| PX2611 | | | | | 460.5 | | | 90 |
| PX2611 | | | | | 396.0 | | | 89 |
| PX2611 | 380.0 | 380.0 | 380.0 | 380.0 | 337.0 | 1 | 0.19 | 87 |
| PX2611 | | | | | 286.5 | | | 62 |
| PX2611 | | | | | 249.0 | | | 84 |
| PX2611 | | | | | 216.5 | | | 191 |
| PX2611 | 203.5 | 231.0 | 152.5 | 231.0 | 188.5 | 6 | 0.59 | 267 |
| PX2611 | 142.5 | 142.5 | 142.5 | 142.5 | 165.5 | 2 | 0.14 | 211 |
| PX2611 | 150.0 | 158.0 | 133.0 | 143.0 | 143.5 | 6 | 0.44 | 160 |
| PX2611 | | | | | 126.5 | | | 113 |
| PX2611 | 80.0 | 144.0 | 80.0 | 144.0 | 110.0 | 4 | 0.22 | 133 |
| PX2611 | 102.5 | 105.5 | 87.5 | 87.5 | 97.5 | 19 | 0.95 | 119 |
| PX2611 | 88.5 | 88.5 | 76.5 | 77.0 | 85.5 | 61 | 2.62 | 119 |
| PX2611 | 77.5 | 81.5 | 67.0 | 67.0 | 75.0 | 140 | 5.44 | 145 |
| PX2611 | | | | | 66.5 | | | 72 |
| PX2611 | | | | | 57.5 | | | 78 |
| PX2611 | | | | | 51.5 | | | 49 |
| PX2611 | | | | | 45.5 | | | 44 |
| PX2611 | | | | | 39.5 | | | 39 |
| PX2611 | | | | | 35.5 | | | 103 |
| PX2611 | | | | | 15.5 | | | 58 |
| PX2611 | | | | | 20.5 | | | 92 |
| PX2611 | | | | | 26.5 | | | 57 |
| PX2611 | 33.5 | 33.5 | 33.0 | 33.0 | 34.5 | 13 | 0.22 | 67 |
| PX2611 | 42.5 | 43.0 | 42.5 | 42.5 | 43.5 | 4 | 0.09 | 61 |
| PX2611 | 51.5 | 58.5 | 51.5 | 58.5 | 56.0 | 20 | 0.55 | 53 |
| PX2611 | 64.0 | 75.0 | 64.0 | 74.5 | 70.5 | 4 | 0.14 | 25 |
| PX2611 | 85.0 | 96.0 | 85.0 | 94.0 | 87.5 | 27 | 1.27 | 128 |
| PX2611 | 109.0 | 109.0 | 104.0 | 104.0 | 109.5 | 24 | 1.3 | 146 |
| PX2611 | 150.0 | 150.0 | 138.0 | 138.0 | 134.5 | 16 | 1.19 | 175 |
| PX2611 | 167.5 | 169.5 | 159.0 | 163.5 | 163.0 | 22 | 1.79 | 136 |
| PX2611 | | | | | 198.5 | | | 138 |
| PX2611 | | | | | 239.5 | | | 96 |
| PX2611 | | | | | 288.5 | | | 100 |
| PX2611 | 350.0 | 380.0 | 350.0 | 380.0 | 350.5 | 6 | 1.1 | 40 |
| PX2611 | 462.0 | 462.0 | 462.0 | 462.0 | 418.0 | 4 | 0.92 | 58 |
| PX2611 | | | | | 489.5 | | | 6 |
| PX2611 | | | | | 566.0 | | | 5 |
| PX2611 | | | | | 644.0 | | | 18 |
| PX2611 | | | | | 727.0 | | | 14 |
| PX2611 | | | | | 810.0 | | | 3 |
| PX2611 | | | | | 897.0 | | | 6 |
| PX2611 | | | | | 985.0 | | | 3 |
| PX2611 | | | | | 1,074.0 | | | 3 |
| PX2611 | | | | | 1,165.5 | | | |
| PX2611 | | | | | 1,256.5 | | | 3 |
| PX2611 | | | | | 1,350.0 | | | 4 |
| PX2611 | | | | | 1,444.0 | | | |
| PX2611 | | | | | 1,538.0 | | | |
| PX2611 | | | | | 1,634.0 | | | |
| PX2612 | | | | | 1,285.0 | | | |
| PX2612 | | | | | 1,195.0 | | | |
| PX2612 | | | | | 1,107.0 | | | |
| PX2612 | | | | | 1,020.5 | | | |
| PX2612 | | | | | 938.0 | | | |
| PX2612 | | | | | 857.0 | | | |
| PX2612 | | | | | 780.5 | | | |
| PX2612 | | | | | 707.0 | | | 3 |
| PX2612 | | | | | 638.5 | | | |
| PX2612 | | | | | 573.5 | | | |
| PX2612 | | | | | 514.0 | | | |
| PX2612 | | | | | 460.0 | | | 1 |
| PX2612 | | | | | 410.0 | | | |
| PX2612 | | | | | 366.0 | | | |
| PX2612 | | | | | 325.5 | | | |
| PX2612 | | | | | 290.5 | | | |
| PX2612 | | | | | 259.5 | | | 12 |
| PX2612 | | | | | 231.5 | | | 24 |
| PX2612 | | | | | 208.0 | | | 30 |
| PX2612 | | | | | 185.5 | | | 39 |
| PX2612 | | | | | 168.5 | | | 30 |
| PX2612 | | | | | 152.0 | | | 51 |
| PX2612 | | | | | 136.5 | | | 48 |
| PX2612 | | | | | 125.0 | | | 87 |
| PX2612 | | | | | 114.0 | | | 39 |
| PX2612 | | | | | 103.0 | | | 49 |
| PX2612 | | | | | 50.0 | | | 18 |
| PX2612 | | | | | 59.5 | | | 12 |
| PX2612 | | | | | 71.5 | | | 12 |
| PX2612 | | | | | 85.0 | | | 12 |
| PX2612 | | | | | 101.5 | | | 6 |
| PX2612 | | | | | 120.0 | | | 9 |
| PX2612 | | | | | 143.5 | | | 12 |
| PX2612 | 148.5 | 148.5 | 148.5 | 148.5 | 169.5 | 3 | 0.22 | 12 |
| PX2612 | 179.0 | 179.0 | 179.0 | 179.0 | 200.5 | 3 | 0.27 | 9 |
| PX2612 | | | | | 235.5 | | | 3 |
| PX2612 | | | | | 275.5 | | | 3 |
| PX2612 | | | | | 320.5 | | | 3 |
| PX2612 | | | | | 370.0 | | | |
| PX2612 | | | | | 425.5 | | | |
| PX2612 | | | | | 485.0 | | | |
| PX2612 | | | | | 549.5 | | | |
| PX2612 | | | | | 617.5 | | | |
| PX2612 | | | | | 689.0 | | | |
| PX2612 | | | | | 765.5 | | | |
| PX2612 | | | | | 842.0 | | | |
| PX2612 | | | | | 925.0 | | | |
| PX2612 | | | | | 1,008.0 | | | |
| PX2612 | | | | | 1,092.5 | | | |
| PX2612 | | | | | 1,180.5 | | | |
| PX2612 | | | | | 1,269.0 | | | |
| PX2612 | | | | | 1,357.5 | | | |
| PX2701 | | | | | 1,359.0 | | | |
| PX2701 | | | | | 1,271.0 | | | 1 |
| PX2701 | | | | | 1,183.5 | | | 2 |
| PX2701 | | | | | 1,100.5 | | | 4 |
| PX2701 | | | | | 1,018.0 | | | |
| PX2701 | | | | | 939.5 | | | 1 |
| PX2701 | | | | | 863.0 | | | |
| PX2701 | | | | | 790.5 | | | |
| PX2701 | | | | | 721.5 | | | 1 |
| PX2701 | | | | | 655.5 | | | |
| PX2701 | | | | | 595.5 | | | 3 |
| PX2701 | | | | | 537.5 | | | |
| PX2701 | | | | | 487.0 | | | 3 |
| PX2701 | | | | | 437.0 | | | 11 |
| PX2701 | | | | | 396.0 | | | 15 |
| PX2701 | | | | | 355.5 | | | 27 |
| PX2701 | | | | | 321.5 | | | 28 |
| PX2701 | | | | | 290.0 | | | 19 |
| PX2701 | | | | | 261.5 | | | 20 |
| PX2701 | | | | | 238.0 | | | 24 |
| PX2701 | | | | | 215.5 | | | 24 |
| PX2701 | | | | | 196.0 | | | 19 |
| PX2701 | | | | | 180.0 | | | 26 |
| PX2701 | | | | | 164.0 | | | 37 |
| PX2701 | | | | | 150.0 | | | 37 |
| PX2701 | | | | | 139.0 | | | 194 |
| PX2701 | | | | | 128.0 | | | 102 |
| PX2701 | | | | | 117.5 | | | 125 |
| PX2701 | | | | | 109.5 | | | 104 |
| PX2701 | | | | | 66.0 | | | 15 |
| PX2701 | | | | | 78.0 | | | 7 |
| PX2701 | | | | | 89.5 | | | 17 |
| PX2701 | | | | | 106.5 | | | 8 |
| PX2701 | | | | | 123.0 | | | 10 |
| PX2701 | | | | | 144.0 | | | 18 |
| PX2701 | | | | | 167.5 | | | 32 |
| PX2701 | | | | | 194.0 | | | 40 |
| PX2701 | | | | | 224.5 | | | 39 |
| PX2701 | | | | | 258.5 | | | 17 |
| PX2701 | | | | | 297.5 | | | 53 |
| PX2701 | | | | | 339.0 | | | 13 |
| PX2701 | | | | | 387.5 | | | 12 |
| PX2701 | | | | | 437.0 | | | 33 |
| PX2701 | | | | | 495.5 | | | 13 |
| PX2701 | | | | | 554.5 | | | 20 |
| PX2701 | | | | | 619.5 | | | 18 |
| PX2701 | | | | | 687.5 | | | 13 |
| PX2701 | | | | | 758.5 | | | 16 |
| PX2701 | | | | | 834.5 | | | 10 |
| PX2701 | | | | | 911.0 | | | 16 |
| PX2701 | | | | | 991.0 | | | 12 |
| PX2701 | | | | | 1,074.5 | | | 8 |
| PX2701 | | | | | 1,157.5 | | | 6 |
| PX2701 | | | | | 1,243.5 | | | 3 |
| PX2701 | | | | | 1,332.0 | | | 14 |
| PX2701 | | | | | 1,420.5 | | | 6 |
| PX2701 | | | | | 1,509.5 | | | 3 |
| PX2701 | | | | | 1,601.5 | | | |
打印