大连商品交易所08月10日PP期权收盘行情
发布时间:2026年08月10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
pp2609-C-100000.50.50.50.50.52215
pp2609-C-102000.50.553
pp2609-C-104000.50.591
pp2609-C-108000.50.5897
pp2609-C-56002,5672,567
pp2609-C-58002,3672,367
pp2609-C-60002,167.52,167.5
pp2609-C-61002,067.52,067.5
pp2609-C-62001,967.51,967.57
pp2609-C-63001,867.51,867.5
pp2609-C-64001,7681,768101
pp2609-C-65001,6681,668
pp2609-C-66001,5681,568158
pp2609-C-67001,4681,468
pp2609-C-68001,3681,36861
pp2609-C-69001,2681,268139
pp2609-C-70001,1681,168270
pp2609-C-71001,068.51,068.5239
pp2609-C-7200968.5968.5367
pp2609-C-7300869869780
pp2609-C-7400769.5769.5588
pp2609-C-7500671.5671.5374
pp2609-C-7600575575437
pp2609-C-7700451461451461481.55212.01518
pp2609-C-7800414.5425388.5403393.59218.55673
pp2609-C-7900279313.5279313.5313223.41782
pp2609-C-8000206.5283206.522724328632.131,056
pp2609-C-8100148204147162.5183.551542.46738
pp2609-C-8200103150101.5115.51361,23676.531,331
pp2609-C-83008610866.58098.52,00885.263,129
pp2609-C-84004271.5425570.53,48998.963,627
pp2609-C-85004049.531.535.549.52,66151.943,076
pp2609-C-86002642.5202434.51,43618.281,475
pp2609-C-87001720.51416249168.081,286
pp2609-C-880012.51499.516.58164.921,525
pp2609-C-89009.51067117012.931,089
pp2609-C-900066.53.54.57.51,6504.113,308
pp2609-C-91004.54.53.5456011.12,251
pp2609-C-92003.53.52.52.53.52370.321,522
pp2609-C-930022747
pp2609-C-94002.52.5221.5260.03981
pp2609-C-9500111,820
pp2609-C-96002.52.52.52.50.5160.02710
pp2609-C-97000.50.5497
pp2609-C-98000.50.5477
pp2609-C-99000.50.50.50.50.52187
pp2609-P-100001,8331,8332
pp2609-P-102002,0332,033
pp2609-P-104002,2332,233
pp2609-P-108002,6332,633
pp2609-P-560011110.5240.01209
pp2609-P-58000.50.50.50.50.55125
pp2609-P-60000.50.5131
pp2609-P-61001110
pp2609-P-62001160
pp2609-P-63001196
pp2609-P-640011457
pp2609-P-650011632
pp2609-P-66000.510.511.53857
pp2609-P-67001.51.5625
pp2609-P-68000.50.50.50.51.55818
pp2609-P-69001.51.5111.57666
pp2609-P-70004.54.51.521.56070.714,877
pp2609-P-71004.54.5221.5700.11,269
pp2609-P-7200661.52.51.52870.521,754
pp2609-P-73008.58.51.5225131.121,624
pp2609-P-74001111.52.53.531,6886.042,179
pp2609-P-75001417354.53,63017.124,223
pp2609-P-760022.522.567.582,4179.791,949
pp2609-P-770026.531.5811.514.52,89425.952,811
pp2609-P-7800444782026.55,61263.153,472
pp2609-P-79006366253646.53,82472.621,281
pp2609-P-800099.51004261765,900197.065,017
pp2609-P-8100133.514276.5951171,55379.731,787
pp2609-P-820020020011914316961546.11,254
pp2609-P-8300245245185220231.516015.71,137
pp2609-P-8400259.5296.5256.5296.5303.5425.621,036
pp2609-P-8500333372333372382.5335.831,878
pp2609-P-8600467.5467.5629
pp2609-P-8700557557587
pp2609-P-8800649.5649.5366
pp2609-P-8900744.5744.5406
pp2609-P-9000841841443
pp2609-P-9100938.5938.5408
pp2609-P-92001,0371,037308
pp2609-P-93001,1361,136261
pp2609-P-94001,235.51,235.5118
pp2609-P-95001,335.51,335.546
pp2609-P-96001,4331,43310
pp2609-P-97001,5331,53310
pp2609-P-98001,6331,63310
pp2609-P-99001,7331,733
pp2610-C-100002.52.5125
pp2610-C-56002,1532,153
pp2610-C-58001,9531,953
pp2610-C-60001,753.51,753.5
pp2610-C-62001,5551,5551
pp2610-C-63001,4561,456
pp2610-C-64001,3581,3581
pp2610-C-65001,260.51,260.5
pp2610-C-66001,1641,1642
pp2610-C-67001,068.51,068.5
pp2610-C-6800974.5974.513
pp2610-C-6900882.5882.52
pp2610-C-7000792.5792.510
pp2610-C-710070570511
pp2610-C-7200620.5620.524
pp2610-C-7300539.5539.5110
pp2610-C-7400463463164
pp2610-C-7500360360359.5359.5391.5203.6243
pp2610-C-7600350350.5350350325.5183.15234
pp2610-C-7700256299.5256273265.560.83250
pp2610-C-7800226226225225221101.13231
pp2610-C-7900198198181182184645.83284
pp2610-C-8000162.5162.5155155152.5211.7303
pp2610-C-8100114.5133.5114.5133.5126432.81336
pp2610-C-820093.5110.593.5101103.5834.15437
pp2610-C-830087.588818385763.2353
pp2610-C-84006072606769.51013.35371
pp2610-C-850050.568.550.556.557721.95517
pp2610-C-860046.546.5635
pp2610-C-87003838355
pp2610-C-880024.53124.5313120.03619
pp2610-C-89002525442
pp2610-C-900029.529.529.529.520.510.01269
pp2610-C-910016.516.553
pp2610-C-920013.513.56
pp2610-C-93008.58.58.58.511100.0517
pp2610-C-94009924
pp2610-C-95007.57.57.57.5780.0333
pp2610-C-960066665.590.0348
pp2610-C-97004.54.568
pp2610-C-98003.53.593
pp2610-P-100002,2512,251
pp2610-P-56000.50.567
pp2610-P-58000.50.5138
pp2610-P-60001.51.579
pp2610-P-620033333261
pp2610-P-63004.54.585
pp2610-P-64006.56.5394
pp2610-P-65009980
pp2610-P-660024241515.512.5160.1389
pp2610-P-6700171798
pp2610-P-6800232390
pp2610-P-690030.530.5110
pp2610-P-7000454536.538402815.7296
pp2610-P-710052.552.5203
pp2610-P-72007276.559.565.568321.06400
pp2610-P-73008082.58081.587.5110.45268
pp2610-P-7400115.512299.5101110.51075.9568
pp2610-P-7500148148117136139634.46342
pp2610-P-7600190191150162.5173474.26359
pp2610-P-7700206.5214204.5210212.5363.76177
pp2610-P-7800254.5259254.525926881.03259
pp2610-P-7900335.5335.5315315331213.51245
pp2610-P-8000384384384384399.520.38225
pp2610-P-8100472.5472.5182
pp2610-P-8200550550200
pp2610-P-8300631.5631.5175
pp2610-P-8400716716202
pp2610-P-8500803.5803.5161
pp2610-P-860089389361
pp2610-P-870098498417
pp2610-P-88001,0771,077
pp2610-P-89001,171.51,171.5
pp2610-P-90001,266.51,266.5
pp2610-P-91001,3631,363
pp2610-P-92001,4601,460
pp2610-P-93001,557.51,557.5
pp2610-P-94001,655.51,655.5
pp2610-P-95001,7541,754
pp2610-P-96001,8531,853
pp2610-P-97001,9521,952
pp2610-P-98002,051.52,051.5
pp2611-C-56001,9551,9552
pp2611-C-58001,7551,755
pp2611-C-60001,556.51,556.5
pp2611-C-62001,361.51,361.51
pp2611-C-63001,2661,266
pp2611-C-64001,1721,1721
pp2611-C-65001,0801,080
pp2611-C-660099099014
pp2611-C-6700903903
pp2611-C-680081981911
pp2611-C-69007397391
pp2611-C-7000662.5662.59
pp2611-C-7100590.5590.5
pp2611-C-720052352361
pp2611-C-730046046015
pp2611-C-7400402.5402.556
pp2611-C-7500318361318358.5349.59817.14132
pp2611-C-7600277304.5275300301.59513.49120
pp2611-C-7700238.5238.5238.5238.525830.3690
pp2611-C-7800206.5206.5206.5206.5220121.2895
pp2611-C-7900178.5179178.5179186110.99163
pp2611-C-8000154154154154156513.93194
pp2611-C-8100132132132132132301.98177
pp2611-C-8200113.5113.5113.5113.5114.5100.57137
pp2611-C-830097.510597.5100100753.81168
pp2611-C-84008787208
pp2611-C-85007676177
pp2611-C-860066.566.5354
pp2611-C-87005858231
pp2611-C-880050.550.5142
pp2611-C-890044.544.572
pp2611-C-9000393913
pp2611-C-9100343411
pp2611-C-920031.531.529.529.530330.5179
pp2611-C-9400232321
pp2611-C-9600181813
pp2611-C-9800141452
pp2611-P-56000.50.528
pp2611-P-58001.51.563
pp2611-P-60004474
pp2611-P-62009953
pp2611-P-630013.513.521
pp2611-P-640019.519.548
pp2611-P-6500272721
pp2611-P-660037.537.544
pp2611-P-67004848484850511.2263
pp2611-P-68006868.56868.566301.02142
pp2611-P-69007272.57272.585.5110.4105
pp2611-P-7000109109176
pp2611-P-7100143143119122.5136.51097.07212
pp2611-P-7200180180174.5174.51691089.51190
pp2611-P-7300220220186196.5206949.77148
pp2611-P-740026226223023324815419.67156
pp2611-P-7500313313306.5306.5294.514222.08192
pp2611-P-7600368368329329346.59216.5160
pp2611-P-7700429.5429.5429.5429.5403316.6683
pp2611-P-7800498.5498.5498.5498.5464.510.2568
pp2611-P-790053053061
pp2611-P-8000600600122
pp2611-P-8100675.5675.537
pp2611-P-8200758.5758.588
pp2611-P-8300843.5843.551
pp2611-P-8400930.5930.539
pp2611-P-85001,0191,01920
pp2611-P-86001,1091,1091
pp2611-P-87001,200.51,200.51
pp2611-P-88001,293.51,293.5
pp2611-P-89001,3871,387
pp2611-P-90001,481.51,481.5
pp2611-P-91001,576.51,576.5
pp2611-P-92001,672.51,672.5
pp2611-P-94001,865.51,865.5
pp2611-P-96002,060.52,060.5
pp2611-P-98002,256.52,256.5
pp2612-C-56001,828.51,828.5
pp2612-C-58001,631.51,631.5
pp2612-C-60001,438.51,438.5
pp2612-C-62001,251.51,251.5
pp2612-C-63001,1611,161
pp2612-C-64001,072.51,072.5
pp2612-C-6500987987
pp2612-C-66009049041
pp2612-C-6700824.5824.5
pp2612-C-68007497491
pp2612-C-6900677677
pp2612-C-7000609609
pp2612-C-7100545545
pp2612-C-7200485.5485.510
pp2612-C-7300430.5430.5
pp2612-C-7400379.5379.514
pp2612-C-7500333.5333.5
pp2612-C-760029129160
pp2612-C-7700253253
pp2612-C-7800219219
pp2612-C-7900188.5188.5
pp2612-C-8000165.5165.5
pp2612-C-8100148148
pp2612-C-8200132.5132.5
pp2612-C-8300118.5118.5
pp2612-C-8400106.5106.52
pp2612-C-850095.595.5
pp2612-C-860085.585.5
pp2612-C-87007777
pp2612-C-880069.569.52
pp2612-C-900056.556.5
pp2612-C-920046461
pp2612-C-940037.537.54
pp2612-C-960031312
pp2612-P-56003317
pp2612-P-58007713
pp2612-P-600014143
pp2612-P-6200272711
pp2612-P-630036361
pp2612-P-640047.547.56
pp2612-P-650061.561.51
pp2612-P-660079793
pp2612-P-670099991
pp2612-P-68001231234
pp2612-P-6900150.5150.5
pp2612-P-7000182.5182.51
pp2612-P-7100218218
pp2612-P-7200258.5258.5
pp2612-P-7300303303
pp2612-P-7400352352
pp2612-P-7500405405
pp2612-P-7600462.5462.5
pp2612-P-7700524524
pp2612-P-7800589.5589.53
pp2612-P-7900659659
pp2612-P-80007367364
pp2612-P-8100818818
pp2612-P-82009029023
pp2612-P-8300988988
pp2612-P-84001,075.51,075.5
pp2612-P-85001,164.51,164.5
pp2612-P-86001,254.51,254.5
pp2612-P-87001,345.51,345.5
pp2612-P-88001,437.51,437.5
pp2612-P-90001,624.51,624.5
pp2612-P-92001,813.51,813.5
pp2612-P-94002,0052,005
pp2612-P-96002,198.52,198.5
pp2701-C-56001,7741,774
pp2701-C-58001,5821,582
pp2701-C-60001,3951,395
pp2701-C-62001,2161,216
pp2701-C-64001,046.51,046.5
pp2701-C-66008888882
pp2701-C-6700814814
pp2701-C-6800743.5743.53
pp2701-C-6900676.5676.5
pp2701-C-70006136134
pp2701-C-7100553.5553.5
pp2701-C-72004984983
pp2701-C-7300446.5446.5
pp2701-C-74003993994
pp2701-C-7500355355
pp2701-C-7600314.5314.565
pp2701-C-7700278278
pp2701-C-7800244.5244.57
pp2701-C-7900216.5216.5
pp2701-C-8000197.5197.52
pp2701-C-8100180180
pp2701-C-8200164.5164.52
pp2701-C-8300150150
pp2701-C-8400137.5137.52
pp2701-C-8600115.5115.52
pp2701-C-880097.597.52
pp2701-C-900082.582.57
pp2701-C-920070.570.51
pp2701-C-940060606
pp2701-C-960051.551.54
pp2701-P-56008.58.58
pp2701-P-580016.516.524
pp2701-P-6000303020
pp2701-P-620050.550.57
pp2701-P-640080806
pp2701-P-6600121.5121.513
pp2701-P-6700147147
pp2701-P-68001761763
pp2701-P-6900195.5195.5195.5195.5208.510.11
pp2701-P-7000244.5244.59
pp2701-P-7100285285
pp2701-P-72003293294
pp2701-P-7300377377
pp2701-P-74004294292
pp2701-P-7500484.5484.5
pp2701-P-7600543.5543.52
pp2701-P-7700606.5606.5
pp2701-P-78006736732
pp2701-P-7900744.5744.5
pp2701-P-80008258253
pp2701-P-8100907907
pp2701-P-8200991991
pp2701-P-83001,076.51,076.5
pp2701-P-84001,163.51,163.5
pp2701-P-86001,3411,341
pp2701-P-88001,522.51,522.5
pp2701-P-90001,7071,707
pp2701-P-92001,8941,894
pp2701-P-94002,083.52,083.5
pp2701-P-96002,274.52,274.5
pp2702-C-60001,3421,342
pp2702-C-62001,1721,172
pp2702-C-64001,0131,013
pp2702-C-6600865.5865.52
pp2702-C-6800731731
pp2702-C-7000610.5610.51
pp2702-C-72005045041
pp2702-C-7400411411
pp2702-C-7600331.5331.5
pp2702-C-7800265.5265.5
pp2702-C-8000227.5227.5
pp2702-C-8200195.5195.5
pp2702-C-8400169169
pp2702-C-8600146.5146.53
pp2702-C-8800127.5127.53
pp2702-C-9000111.5111.53
pp2702-C-920098986
pp2702-C-940086863
pp2702-P-600055552
pp2702-P-620084.584.51
pp2702-P-6400124.5124.55
pp2702-P-66001761764
pp2702-P-6800240.5240.58
pp2702-P-70003193193
pp2702-P-7200411.5411.54
pp2702-P-7400517.5517.53
pp2702-P-76006376373
pp2702-P-78007707702
pp2702-P-8000930.5930.5
pp2702-P-82001,0981,098
pp2702-P-84001,270.51,270.5
pp2702-P-86001,447.51,447.5
pp2702-P-88001,627.51,627.5
pp2702-P-90001,8111,811
pp2702-P-92001,996.51,996.5
pp2702-P-94002,1842,184
pp2703-C-60001,2961,296
pp2703-C-62001,135.51,135.5
pp2703-C-6400985.5985.5
pp2703-C-6600847.5847.5
pp2703-C-6800722.5722.55
pp2703-C-7000609.5609.55
pp2703-C-72005105103
pp2703-C-74004234238
pp2703-C-7600347.5347.56
pp2703-C-7800292.5292.57
pp2703-C-80002572577
pp2703-C-8200226.5226.59
pp2703-C-8400200.5200.54
pp2703-C-860017817811
pp2703-C-88001591593
pp2703-C-90001421429
pp2703-C-9200127.5127.59
pp2703-C-94001151158
pp2703-P-600087874
pp2703-P-6200125.5125.5
pp2703-P-6400174.5174.5
pp2703-P-6600235.5235.5
pp2703-P-6800309309
pp2703-P-7000395395
pp2703-P-7200494494
pp2703-P-7400605.5605.5
pp2703-P-7600729729
pp2703-P-7800873873
pp2703-P-80001,0361,036
pp2703-P-82001,204.51,204.5
pp2703-P-84001,377.51,377.5
pp2703-P-86001,5541,554
pp2703-P-88001,733.51,733.5
pp2703-P-90001,9161,916
pp2703-P-92002,100.52,100.5
pp2703-P-94002,2872,287
pp2704-C-60001,2781,278
pp2704-C-62001,121.51,121.5
pp2704-C-6400976976
pp2704-C-6600842842
pp2704-C-6800720.5720.52
pp2704-C-7000611.5611.52
pp2704-C-7200514.5514.52
pp2704-C-7400429.5429.52
pp2704-C-7600355.5355.53
pp2704-C-7800306.5306.54
pp2704-C-8000271.5271.58
pp2704-C-82002422425
pp2704-C-84002162167
pp2704-C-86001941945
pp2704-C-8800174.5174.56
pp2704-C-9000157.5157.55
pp2704-C-9200142.5142.59
pp2704-C-9400129.5129.53
pp2704-P-6000104.5104.5
pp2704-P-6200147147
pp2704-P-6400200200
pp2704-P-6600265265
pp2704-P-68003423423
pp2704-P-7000431.5431.59
pp2704-P-7200533.5533.52
pp2704-P-7400647647
pp2704-P-76007727722
pp2704-P-7800921921
pp2704-P-80001,0851,085
pp2704-P-82001,2541,254
pp2704-P-84001,4271,427
pp2704-P-86001,6041,604
pp2704-P-88001,783.51,783.5
pp2704-P-90001,965.51,965.5
pp2704-P-92002,149.52,149.5
pp2704-P-94002,335.52,335.5
pp2705-C-60001,234.51,234.5
pp2705-C-62001,0861,086
pp2705-C-6400948.5948.5
pp2705-C-6600822822
pp2705-C-6800707.5707.5
pp2705-C-7000604.5604.5
pp2705-C-7200513513
pp2705-C-7400432.5432.51
pp2705-C-76003643645
pp2705-C-7800326.5326.53
pp2705-C-80002942943
pp2705-C-8200265.5265.5
pp2705-C-8400241241
pp2705-C-8600219219
pp2705-C-88002002001
pp2705-P-60001411414
pp2705-P-6200191191
pp2705-P-6400252252
pp2705-P-6600324324
pp2705-P-68004084083
pp2705-P-7000503.5503.53
pp2705-P-7200610.5610.5
pp2705-P-7400728.5728.5
pp2705-P-7600858858
pp2705-P-78001,0191,019
pp2705-P-80001,1851,185
pp2705-P-82001,3551,355
pp2705-P-84001,5291,529
pp2705-P-86001,7061,706
pp2705-P-88001,885.51,885.5
pp2706-C-60001,243.51,243.5
pp2706-C-62001,0991,099
pp2706-C-6400965965
pp2706-C-6600842842
pp2706-C-6800730730
pp2706-C-7000629629
pp2706-C-7200539539
pp2706-C-74004594591
pp2706-C-76003923921
pp2706-C-7800355.5355.5
pp2706-C-8000323.5323.51
pp2706-C-8200295.5295.52
pp2706-C-8400270.5270.5
pp2706-P-6000165165
pp2706-P-6200218.5218.5
pp2706-P-6400283283
pp2706-P-6600358358
pp2706-P-6800444.5444.5
pp2706-P-7000542542
pp2706-P-7200650650
pp2706-P-7400768768
pp2706-P-7600900900
pp2706-P-78001,061.51,061.5
pp2706-P-80001,227.51,227.5
pp2706-P-82001,3981,398
pp2706-P-84001,571.51,571.5
pp2707-C-62001,102.51,102.5
pp2707-C-6400971.5971.5
pp2707-C-6600851.5851.5
pp2707-C-6800741.5741.5
pp2707-C-7000642.5642.5
pp2707-C-7200554554
pp2707-C-7400475475
pp2707-C-7600412.5412.5
pp2707-C-7800376.5376.5
pp2707-C-8000345345
pp2707-C-8200317.5317.5
pp2707-P-6200243.5243.5
pp2707-P-6400311311
pp2707-P-6600389389
pp2707-P-6800477.5477.5
pp2707-P-7000576.5576.5
pp2707-P-7200686686
pp2707-P-7400805805
pp2707-P-7600940940
pp2707-P-78001,102.51,102.5
pp2707-P-80001,269.51,269.5
pp2707-P-82001,4401,440
相关资讯: