郑州商品交易所09月24日丙烯期权收盘行情
发布时间：2026年09月24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 |
|---|
| PL2611 | | | | | 19.5 | | | 23 |
| PL2611 | 8.5 | 18.0 | 8.5 | 18.0 | 14.0 | 50 | 1.16 | 31 |
| PL2611 | 10.0 | 12.0 | 6.0 | 11.5 | 10.0 | 93 | 1.48 | 118 |
| PL2611 | | | | | 2,526.5 | | | |
| PL2611 | | | | | 2,427.0 | | | |
| PL2611 | | | | | 2,327.5 | | | |
| PL2611 | | | | | 2,228.0 | | | |
| PL2611 | | | | | 2,129.0 | | | |
| PL2611 | | | | | 2,030.0 | | | |
| PL2611 | | | | | 1,931.0 | | | 1 |
| PL2611 | | | | | 1,832.5 | | | 1 |
| PL2611 | | | | | 1,734.0 | | | 1 |
| PL2611 | | | | | 1,635.5 | | | 2 |
| PL2611 | | | | | 1,538.0 | | | 1 |
| PL2611 | | | | | 1,440.5 | | | 2 |
| PL2611 | | | | | 1,343.5 | | | |
| PL2611 | | | | | 1,247.5 | | | |
| PL2611 | | | | | 1,151.5 | | | 6 |
| PL2611 | | | | | 1,057.0 | | | |
| PL2611 | | | | | 963.5 | | | |
| PL2611 | | | | | 871.5 | | | 1 |
| PL2611 | | | | | 780.5 | | | |
| PL2611 | | | | | 693.0 | | | 1 |
| PL2611 | | | | | 607.5 | | | 2 |
| PL2611 | 475.0 | 618.5 | 475.0 | 618.5 | 526.0 | 15 | 16.55 | 10 |
| PL2611 | 406.0 | 551.5 | 406.0 | 536.5 | 449.5 | 31 | 30.42 | 19 |
| PL2611 | 401.0 | 467.5 | 382.5 | 467.5 | 378.0 | 22 | 18.59 | 18 |
| PL2611 | 306.0 | 404.0 | 303.5 | 404.0 | 312.5 | 14 | 9.68 | 38 |
| PL2611 | 229.5 | 317.5 | 229.5 | 317.5 | 256.5 | 20 | 10.98 | 26 |
| PL2611 | 201.5 | 285.0 | 201.5 | 280.5 | 207.5 | 50 | 23.1 | 54 |
| PL2611 | 162.0 | 236.5 | 152.5 | 236.5 | 166.0 | 57 | 21.85 | 39 |
| PL2611 | 121.5 | 190.0 | 118.0 | 189.0 | 132.0 | 76 | 22.72 | 30 |
| PL2611 | 95.5 | 153.5 | 95.5 | 153.5 | 104.0 | 104 | 24.43 | 28 |
| PL2611 | 76.0 | 112.5 | 76.0 | 112.5 | 83.5 | 117 | 21.31 | 38 |
| PL2611 | 58.0 | 99.5 | 58.0 | 99.5 | 67.0 | 110 | 15.71 | 44 |
| PL2611 | 46.5 | 70.0 | 46.5 | 69.0 | 53.0 | 109 | 12.07 | 36 |
| PL2611 | 36.5 | 55.0 | 36.5 | 55.0 | 43.5 | 73 | 6.39 | 25 |
| PL2611 | 28.0 | 56.5 | 28.0 | 56.5 | 35.0 | 103 | 7.29 | 30 |
| PL2611 | 21.5 | 34.5 | 21.5 | 34.5 | 28.5 | 87 | 4.87 | 26 |
| PL2611 | 21.5 | 25.5 | 21.5 | 25.5 | 23.5 | 6 | 0.29 | 15 |
| PL2611 | | | | | 1,193.5 | | | |
| PL2611 | | | | | 1,387.5 | | | |
| PL2611 | | | | | 1,583.5 | | | |
| PL2611 | | | | | 2.5 | | | 5 |
| PL2611 | | | | | 3.0 | | | 2 |
| PL2611 | | | | | 4.0 | | | 2 |
| PL2611 | 2.0 | 2.0 | 2.0 | 2.0 | 4.5 | 51 | 0.21 | 52 |
| PL2611 | | | | | 5.5 | | | 2 |
| PL2611 | | | | | 6.5 | | | 3 |
| PL2611 | | | | | 7.5 | | | 2 |
| PL2611 | 3.0 | 3.5 | 3.0 | 3.5 | 8.5 | 3 | 0.02 | 4 |
| PL2611 | | | | | 10.5 | | | 4 |
| PL2611 | 2.0 | 2.0 | 2.0 | 2.0 | 12.0 | 1 | | 8 |
| PL2611 | | | | | 14.5 | | | |
| PL2611 | | | | | 17.0 | | | 11 |
| PL2611 | 5.0 | 20.0 | 5.0 | 16.5 | 19.5 | 106 | 3.49 | 119 |
| PL2611 | 15.0 | 15.0 | 15.0 | 15.0 | 23.5 | 6 | 0.23 | 26 |
| PL2611 | | | | | 27.5 | | | |
| PL2611 | 31.0 | 31.0 | 25.0 | 26.0 | 33.5 | 16 | 0.87 | 15 |
| PL2611 | 38.0 | 38.0 | 29.5 | 30.5 | 39.5 | 20 | 1.29 | 29 |
| PL2611 | 45.0 | 45.0 | 34.5 | 36.0 | 47.5 | 51 | 4.19 | 63 |
| PL2611 | 51.5 | 51.5 | 45.0 | 45.0 | 56.5 | 28 | 2.6 | 35 |
| PL2611 | 69.5 | 69.5 | 52.0 | 55.0 | 69.0 | 20 | 2.33 | 27 |
| PL2611 | 77.5 | 84.0 | 63.0 | 63.0 | 83.0 | 50 | 7.54 | 31 |
| PL2611 | 106.0 | 107.5 | 82.5 | 82.5 | 101.5 | 79 | 15.39 | 33 |
| PL2611 | 133.0 | 133.0 | 94.0 | 100.0 | 125.0 | 57 | 12.56 | 34 |
| PL2611 | 163.0 | 163.0 | 116.0 | 124.0 | 153.5 | 29 | 8.51 | 32 |
| PL2611 | 188.5 | 193.5 | 145.5 | 151.0 | 188.0 | 52 | 18.03 | 30 |
| PL2611 | 227.0 | 238.5 | 185.5 | 185.5 | 231.5 | 31 | 13.4 | 24 |
| PL2611 | 304.5 | 304.5 | 215.5 | 226.5 | 282.5 | 39 | 19.95 | 17 |
| PL2611 | 339.0 | 340.0 | 262.5 | 271.0 | 341.0 | 25 | 15.41 | 36 |
| PL2611 | 405.5 | 410.0 | 321.5 | 321.5 | 406.5 | 13 | 10.23 | 38 |
| PL2611 | 556.0 | 556.0 | 384.5 | 396.0 | 479.0 | 23 | 20.23 | 47 |
| PL2611 | | | | | 558.0 | | | 28 |
| PL2611 | | | | | 641.0 | | | 20 |
| PL2611 | | | | | 727.5 | | | 25 |
| PL2611 | | | | | 817.5 | | | 16 |
| PL2611 | | | | | 909.0 | | | 19 |
| PL2611 | | | | | 1,002.5 | | | 21 |
| PL2611 | | | | | 1,097.5 | | | |
| PL2612 | | | | | 1,731.0 | | | |
| PL2612 | | | | | 1,636.5 | | | |
| PL2612 | | | | | 1,541.5 | | | |
| PL2612 | | | | | 1,447.5 | | | |
| PL2612 | | | | | 1,355.5 | | | |
| PL2612 | | | | | 1,263.5 | | | |
| PL2612 | | | | | 1,172.5 | | | |
| PL2612 | | | | | 1,084.5 | | | |
| PL2612 | | | | | 997.5 | | | 1 |
| PL2612 | | | | | 913.0 | | | |
| PL2612 | | | | | 832.0 | | | |
| PL2612 | | | | | 752.5 | | | 1 |
| PL2612 | | | | | 679.5 | | | |
| PL2612 | | | | | 607.5 | | | |
| PL2612 | | | | | 544.0 | | | |
| PL2612 | | | | | 482.0 | | | |
| PL2612 | | | | | 428.0 | | | |
| PL2612 | | | | | 376.0 | | | 3 |
| PL2612 | | | | | 332.5 | | | 2 |
| PL2612 | | | | | 290.5 | | | |
| PL2612 | | | | | 256.0 | | | 2 |
| PL2612 | | | | | 223.0 | | | 2 |
| PL2612 | | | | | 196.5 | | | 4 |
| PL2612 | | | | | 170.5 | | | 5 |
| PL2612 | | | | | 150.5 | | | 2 |
| PL2612 | | | | | 131.0 | | | 2 |
| PL2612 | | | | | 115.5 | | | 2 |
| PL2612 | | | | | 101.5 | | | 3 |
| PL2612 | | | | | 88.5 | | | 2 |
| PL2612 | | | | | 78.5 | | | 2 |
| PL2612 | | | | | 69.0 | | | |
| PL2612 | | | | | 60.5 | | | 1 |
| PL2612 | | | | | 51.5 | | | |
| PL2612 | | | | | 56.0 | | | |
| PL2612 | | | | | 61.0 | | | |
| PL2612 | | | | | 67.0 | | | |
| PL2612 | | | | | 75.0 | | | |
| PL2612 | | | | | 82.5 | | | |
| PL2612 | | | | | 91.0 | | | |
| PL2612 | | | | | 103.5 | | | |
| PL2612 | | | | | 116.0 | | | |
| PL2612 | | | | | 131.0 | | | |
| PL2612 | | | | | 150.0 | | | 1 |
| PL2612 | | | | | 170.0 | | | 1 |
| PL2612 | | | | | 197.0 | | | 1 |
| PL2612 | | | | | 225.0 | | | 4 |
| PL2612 | | | | | 260.5 | | | 3 |
| PL2612 | | | | | 298.5 | | | 3 |
| PL2612 | | | | | 344.0 | | | 1 |
| PL2612 | | | | | 392.0 | | | 3 |
| PL2612 | | | | | 448.0 | | | 3 |
| PL2612 | | | | | 506.0 | | | 4 |
| PL2612 | | | | | 571.0 | | | 2 |
| PL2612 | | | | | 638.0 | | | 4 |
| PL2612 | | | | | 711.0 | | | 2 |
| PL2612 | | | | | 784.5 | | | 2 |
| PL2612 | | | | | 864.5 | | | 2 |
| PL2612 | | | | | 945.0 | | | 2 |
| PL2612 | | | | | 1,029.0 | | | |
| PL2612 | | | | | 1,114.5 | | | |
| PL2612 | | | | | 1,201.5 | | | |
| PL2612 | | | | | 1,291.5 | | | |
| PL2612 | | | | | 1,381.5 | | | |
| PL2612 | | | | | 1,473.0 | | | |
打印