大连商品交易所09月24日PP期权收盘行情
发布时间:2026年09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
pp2611-C-1000042.58942.5896383125.66577
pp2611-C-1020032673263.546881.99725
pp2611-C-1040019.547.519.547.5341573.07741
pp2611-C-1060014357.533.525.53084.12607
pp2611-C-56003,4853,4852
pp2611-C-58003,2853,285
pp2611-C-60003,0853,085
pp2611-C-62002,885.52,885.51
pp2611-C-63002,785.52,785.5
pp2611-C-64002,6862,6861
pp2611-C-65002,586.52,586.528
pp2611-C-66002,4762,5562,4762,5562,48722.5213
pp2611-C-67002,387.52,387.5
pp2611-C-68002,288.52,288.59
pp2611-C-69002,1892,1891
pp2611-C-70002,0902,0908
pp2611-C-71001,991.51,991.5
pp2611-C-72001,8931,89340
pp2611-C-73001,794.51,794.515
pp2611-C-74001,696.51,696.586
pp2611-C-75001,5991,599126
pp2611-C-76001,5021,502100
pp2611-C-77001,4051,405121
pp2611-C-78001,309.51,309.5267
pp2611-C-79001,214.51,214.5379
pp2611-C-80001,120.51,120.5220
pp2611-C-81001,027.51,027.5269
pp2611-C-8200937937145
pp2611-C-8300848848238
pp2611-C-8400762762437
pp2611-C-8500679679434
pp2611-C-8600568579.5568579600.5308.63269
pp2611-C-870046546546546552620.46170
pp2611-C-8800475514.5455.5514.54576014.64377
pp2611-C-8900388444.5388444.539410321.74267
pp2611-C-9000268.5400268.5400337.518631.9500
pp2611-C-910023338823338828723234.12315
pp2611-C-920019131519131524346659.94239
pp2611-C-9300166.5264162260.520557463.61580
pp2611-C-9400144223.5144214.517344638.9359
pp2611-C-9500105193.5105193.5145.562546.3552
pp2611-C-960093.5159.589159.5122.558334.49692
pp2611-C-970075141.574.5134103.590545.01550
pp2611-C-9800601196011987.51,55465.71798
pp2611-C-99005697.55697.574642.27482
pp2611-P-10000977.5977.5752
pp2611-P-102001,160.51,160.5
pp2611-P-104001,348.51,348.5
pp2611-P-106001,5401,540
pp2611-P-56000.50.537
pp2611-P-58000.50.567
pp2611-P-60001174
pp2611-P-62001.51.554
pp2611-P-63002221
pp2611-P-64002.52.548
pp2611-P-65003321
pp2611-P-660033333.550.0138
pp2611-P-670055334220.0380
pp2611-P-680055150
pp2611-P-69005.55.5296
pp2611-P-70007.5845.56.51530.42576
pp2611-P-71007.57.55.568170.05200
pp2611-P-72008.58.58.58.59.51156
pp2611-P-73001212881140.02173
pp2611-P-740013.51413.513.513110.07622
pp2611-P-75001415.512.51415.5780.53644
pp2611-P-7600202011.511.51850.04350
pp2611-P-77002020181821.5310.28552
pp2611-P-7800323524.52525.51272.131,012
pp2611-P-790030.530.5912
pp2611-P-8000465132.53536.54108.151,821
pp2611-P-81004546444543.5912.05489
pp2611-P-82006971.55052.552.582825.4667
pp2611-P-8300818259.5616437213.34442
pp2611-P-840097977277.577.541217.3385
pp2611-P-85001231238590.5951,03152.37932
pp2611-P-8600139148104106.511674445.74917
pp2611-P-8700172175120125141.579955.671,146
pp2611-P-8800168.5206143.5153172.540933.71761
pp2611-P-8900245245171.5179.5209.564665.37516
pp2611-P-9000290298212213.5252.5934112.97799
pp2611-P-9100359360.5244252.530232045.06386
pp2611-P-920039839829629635831451.16516
pp2611-P-9300470470366.537242014929.03428
pp2611-P-9400507507423423487.5429.18307
pp2611-P-9500471473.5471473.5560.561.42257
pp2611-P-9600637.5637.5179
pp2611-P-9700718718195
pp2611-P-9800802802295
pp2611-P-9900888.5888.5466
pp2612-C-100006161178
pp2612-C-1020047.547.5535
pp2612-C-56003,3913,391
pp2612-C-58003,1343,134
pp2612-C-60002,7752,775
pp2612-C-62002,5342,534
pp2612-C-63002,434.52,434.5
pp2612-C-64002,335.52,335.5
pp2612-C-65002,236.52,236.5
pp2612-C-66002,137.52,137.51
pp2612-C-67002,0392,039
pp2612-C-68001,9411,9411
pp2612-C-69001,843.51,843.5
pp2612-C-70001,7471,747
pp2612-C-71001,650.51,650.5
pp2612-C-72001,555.51,555.510
pp2612-C-73001,4611,461
pp2612-C-74001,3681,36813
pp2612-C-75001,276.51,276.51
pp2612-C-76001,186.51,186.559
pp2612-C-77001,0981,098
pp2612-C-78001,0121,0121
pp2612-C-7900928.5928.5
pp2612-C-8000848848
pp2612-C-8100770.5770.5
pp2612-C-8200696.5696.5
pp2612-C-8300626626
pp2612-C-8400559.5559.511
pp2612-C-8500551551551551497.5102.7624
pp2612-C-860038838838838844010.1926
pp2612-C-8700324408322395387.510318.88101
pp2612-C-8800280.5356.5280.5356.533915825.94101
pp2612-C-890027335227335229612319.06149
pp2612-C-9000228.5299228.529925714217.7186
pp2612-C-9100190.5278.5183278.5222.525729.15115
pp2612-C-9200165.5228.5162.5228.519231630.19247
pp2612-C-9300143.521213821016644637.56338
pp2612-C-9400120182.5120182.514337826.95252
pp2612-C-9500103160103160123.547928.78399
pp2612-C-960093939393106.5100.46167
pp2612-C-970010010810010892.540.21320
pp2612-C-98008080196
pp2612-C-9900707045
pp2612-P-100001,325.51,325.5
pp2612-P-102001,5121,512
pp2612-P-56000.50.5179
pp2612-P-58000.50.513
pp2612-P-6000113
pp2612-P-62002211
pp2612-P-63003337
pp2612-P-64003.53.56
pp2612-P-65004.54.51
pp2612-P-6600663
pp2612-P-67007.57.51
pp2612-P-68009.59.54
pp2612-P-690012121
pp2612-P-70001616161615.510.0131
pp2612-P-710019191
pp2612-P-720024241
pp2612-P-730029.529.53
pp2612-P-740036366
pp2612-P-750044.544.513
pp2612-P-7600545411
pp2612-P-770066666
pp2612-P-7800808030
pp2612-P-790099.5100.585.585.59625612.14113
pp2612-P-8000113.5118100.5100.5115.531617.62269
pp2612-P-8100144.5144.5121121137.523716.24252
pp2612-P-8200171.5173142142163.519816.39353
pp2612-P-8300205205.5165.5165.5193817.47267
pp2612-P-8400240240192.5192.5226.519121.35330
pp2612-P-8500288.5288.5256.5256.5264628.42209
pp2612-P-8600329.5329.5310.5311306.5619.93234
pp2612-P-8700392.5392.5317.5318353.512522.13656
pp2612-P-880040540577
pp2612-P-8900461.5461.539
pp2612-P-9000484484473473522.551.1996
pp2612-P-9100629.5629.5629.5629.5588226.8848
pp2612-P-9200657.5657.556
pp2612-P-9300731731
pp2612-P-940080880840
pp2612-P-9500888.5888.5
pp2612-P-9600971.5971.5
pp2612-P-97001,0571,057
pp2612-P-98001,144.51,144.5
pp2612-P-99001,234.51,234.5
pp2701-C-56002,9002,900
pp2701-C-58002,7032,703
pp2701-C-60002,506.52,506.5
pp2701-C-62002,3112,311
pp2701-C-64002,1162,116
pp2701-C-66001,9231,9232
pp2701-C-67001,826.51,826.5
pp2701-C-68001,7311,7313
pp2701-C-69001,636.51,636.5
pp2701-C-70001,5421,5424
pp2701-C-71001,4491,449
pp2701-C-72001,3571,3573
pp2701-C-73001,266.51,266.5
pp2701-C-74001,177.51,177.54
pp2701-C-75001,0911,09118
pp2701-C-76001,0071,00782
pp2701-C-770092692629
pp2701-C-7800787787787787848.531.18140
pp2701-C-7900774.5774.5143
pp2701-C-8000717717717717704.520.72510
pp2701-C-8100574668.5570648.563922970.3318
pp2701-C-8200510586.55105775778724.49569
pp2701-C-8300460.5460.5460.5460.5520102.3437
pp2701-C-840043549543549546713530.37425
pp2701-C-8500391.5478.5389.5478.54189419.18329
pp2701-C-8600326.5451326.5451373.514727.91,030
pp2701-C-8700346.5408325408332.57212.18449
pp2701-C-8800254339.5254339.5295.59314.26398
pp2701-C-8900230277.5230258.5262567.36414
pp2701-C-9000204264200264232879.781,112
pp2701-C-9100181244.5181244.520514314.96414
pp2701-C-9200160206.5103206.5180.547741.37534
pp2701-C-9300140.5190.5140.5190.51591,527126.01835
pp2701-C-9400127.5172.5127.5172.5139.549038.18650
pp2701-C-9500130130130130122.5301.91520
pp2701-C-9600109109109109107.5150.82939
pp2701-C-9700911109011094110.51231
pp2701-C-980075135308082130.5501
pp2701-C-9900708060.58071.5561.88502
pp2701-P-560012.512.5108
pp2701-P-5800151599
pp2701-P-600018211818.518.560.06176
pp2701-P-62002323115
pp2701-P-64002828190
pp2701-P-6600343455
pp2701-P-6700383887
pp2701-P-680041.541.541.541.542.5300.62176
pp2701-P-6900474787
pp2701-P-700052.555.552.55353170.46213
pp2701-P-710059.559.5141
pp2701-P-720073.573.566.566.567.5210.74387
pp2701-P-730069.569.569.569.576.5100.35324
pp2701-P-74008489.58489.587.5150.66474
pp2701-P-750010710791.591.510180.41258
pp2701-P-7600116.5116.5290
pp2701-P-7700154155.5135.5135.5135.525418.45694
pp2701-P-7800173176.5143143157.536829.88649
pp2701-P-7900206.5206.5156.5156.5183.591685.33500
pp2701-P-8000187.5265.5180.5180.521386691.211,005
pp2701-P-8100276.5276.521821824717221.14450
pp2701-P-820030031124424728516924.47575
pp2701-P-8300366.5366.5285287.5327.529248.74476
pp2701-P-8400420430325325374.525449.08542
pp2701-P-8500440.5440.53703704255611.45395
pp2701-P-8600500500419.542148015235.34541
pp2701-P-8700569569472.5474.55398322.55420
pp2701-P-8800595.5595.5540.554160271.99257
pp2701-P-8900650662650658668123.95290
pp2701-P-9000737.5737.5223
pp2701-P-9100810.5810.5174
pp2701-P-9200886886256
pp2701-P-9300964964250
pp2701-P-94001,044.51,044.5247
pp2701-P-95001,1271,127261
pp2701-P-96001,2121,21220
pp2701-P-97001,2981,298
pp2701-P-98001,3861,386
pp2701-P-99001,475.51,475.5
pp2702-C-60002,2482,248
pp2702-C-62002,056.52,056.5
pp2702-C-64001,8671,867
pp2702-C-66001,679.51,679.52
pp2702-C-68001,4951,495
pp2702-C-70001,3161,3161
pp2702-C-72001,1441,1441
pp2702-C-73001,0621,062
pp2702-C-7400983983
pp2702-C-7500907907
pp2702-C-7600835835
pp2702-C-7700766.5766.5
pp2702-C-7800702.5702.5
pp2702-C-7900642642
pp2702-C-80005865863
pp2702-C-8100533.5533.5
pp2702-C-82004854852
pp2702-C-8300440.5440.5
pp2702-C-84003993992
pp2702-C-8500361361
pp2702-C-8600326.5326.57
pp2702-C-8700295295
pp2702-C-88002662663
pp2702-C-8900239.5239.5
pp2702-C-900016418316418321620.178
pp2702-C-9100194194
pp2702-C-9200174.5174.516
pp2702-C-9300157157
pp2702-C-940014114136
pp2702-C-9500126.5126.5
pp2702-C-9600113.5113.5
pp2702-P-600050502
pp2702-P-6200585811
pp2702-P-640068685
pp2702-P-660080804
pp2702-P-680095958
pp2702-P-7000115.5115.53
pp2702-P-72001431434
pp2702-P-7300160.5160.5
pp2702-P-74001811813
pp2702-P-7500205205
pp2702-P-7600232.5232.55
pp2702-P-7700263.5263.5
pp2702-P-78002992991
pp2702-P-7900338.5338.5
pp2702-P-8000381.5381.58
pp2702-P-8100429429
pp2702-P-8200480480
pp2702-P-8300535535
pp2702-P-8400593.5593.5
pp2702-P-8500655655
pp2702-P-8600720720
pp2702-P-8700788788
pp2702-P-8800859859
pp2702-P-8900932932
pp2702-P-90001,0081,008
pp2702-P-91001,0861,086
pp2702-P-92001,1661,166
pp2702-P-93001,2481,248
pp2702-P-94001,3321,332
pp2702-P-95001,4171,417
pp2702-P-96001,5041,504
pp2703-C-60002,116.52,116.5
pp2703-C-62001,9291,929
pp2703-C-64001,743.51,743.5
pp2703-C-66001,5611,561
pp2703-C-68001,383.51,383.55
pp2703-C-70001,213.51,213.55
pp2703-C-72001,053.51,053.53
pp2703-C-74009079078
pp2703-C-76007757756
pp2703-C-78006596597
pp2703-C-80005585587
pp2703-C-8200470.5470.59
pp2703-C-8400395.5395.54
pp2703-C-860033233211
pp2703-C-88002782783
pp2703-C-9000232.5232.510
pp2703-C-920019419411
pp2703-C-940016216210
pp2703-C-9600135.5135.5
pp2703-P-600090.590.54
pp2703-P-6200102102
pp2703-P-6400116116
pp2703-P-6600133133
pp2703-P-6800154.5154.5
pp2703-P-7000183.5183.5
pp2703-P-7200222.5222.5
pp2703-P-7400275275
pp2703-P-7600342.5342.5
pp2703-P-7800425.5425.5
pp2703-P-8000523523
pp2703-P-8200634.5634.5
pp2703-P-8400759759
pp2703-P-8600894894
pp2703-P-88001,0391,039
pp2703-P-90001,1931,193
pp2703-P-92001,353.51,353.5
pp2703-P-94001,5211,521
pp2703-P-96001,693.51,693.5
pp2704-C-60002,0972,097
pp2704-C-62001,9111,911
pp2704-C-64001,7271,727
pp2704-C-66001,546.51,546.5
pp2704-C-68001,371.51,371.52
pp2704-C-70001,2041,2042
pp2704-C-72001,0481,0482
pp2704-C-74009069062
pp2704-C-7600778.5778.53
pp2704-C-7800666.5666.54
pp2704-C-80005695698
pp2704-C-8200484.5484.55
pp2704-C-8400411.5411.57
pp2704-C-86003493495
pp2704-C-88002962966
pp2704-C-9000250.5250.55
pp2704-C-9200212.5212.59
pp2704-C-94001801804
pp2704-P-60001111112
pp2704-P-6200124.5124.5
pp2704-P-6400139.5139.5
pp2704-P-6600158158
pp2704-P-68001821823
pp2704-P-7000213.5213.510
pp2704-P-7200256.5256.52
pp2704-P-7400313.5313.5
pp2704-P-76003853852
pp2704-P-7800472472
pp2704-P-8000573573
pp2704-P-8200687.5687.5
pp2704-P-8400813.5813.5
pp2704-P-8600950950
pp2704-P-88001,095.51,095.5
pp2704-P-90001,249.51,249.5
pp2704-P-92001,4101,410
pp2704-P-94001,576.51,576.5
pp2705-C-60002,0322,032
pp2705-C-62001,848.51,848.5
pp2705-C-64001,667.51,667.5
pp2705-C-66001,490.51,490.5
pp2705-C-68001,320.51,320.5
pp2705-C-70001,1601,160
pp2705-C-72001,0131,013
pp2705-C-7400880.5880.51
pp2705-C-76007637635
pp2705-C-78006606603
pp2705-C-80005705703
pp2705-C-8200492492
pp2705-C-84004244243
pp2705-C-8600366366
pp2705-C-8800315.5315.52
pp2705-C-9000272272
pp2705-C-9200235235
pp2705-P-6000151.5151.54
pp2705-P-6200167167
pp2705-P-6400185185
pp2705-P-6600207207
pp2705-P-6800235.5235.53
pp2705-P-70002742743
pp2705-P-7200325.5325.5
pp2705-P-7400391.5391.5
pp2705-P-7600473473
pp2705-P-7800568.5568.51
pp2705-P-8000677.5677.5
pp2705-P-8200798798
pp2705-P-8400929929
pp2705-P-86001,069.51,069.5
pp2705-P-88001,217.51,217.5
pp2705-P-90001,3731,373
pp2705-P-92001,534.51,534.5
pp2706-C-60001,961.51,961.5
pp2706-C-62001,7801,780
pp2706-C-64001,601.51,601.5
pp2706-C-66001,428.51,428.5
pp2706-C-68001,2641,264
pp2706-C-70001,1111,111
pp2706-C-7200972.5972.5
pp2706-C-7400849849
pp2706-C-7600740.5740.51
pp2706-C-7800645.5645.51
pp2706-C-8000562.5562.51
pp2706-C-82004904902
pp2706-C-8400427.5427.5
pp2706-C-8600372.5372.5
pp2706-C-8800325.5325.5
pp2706-C-9000284284
pp2706-P-60001881889
pp2706-P-6200205.5205.55
pp2706-P-6400225.5225.5
pp2706-P-66002512512
pp2706-P-6800285285
pp2706-P-7000331331
pp2706-P-7200391391
pp2706-P-7400466466
pp2706-P-7600556556
pp2706-P-7800659.5659.5
pp2706-P-8000775775
pp2706-P-8200901901
pp2706-P-84001,0371,037
pp2706-P-86001,180.51,180.5
pp2706-P-88001,3321,332
pp2706-P-90001,489.51,489.5
pp2707-C-62001,7561,756
pp2707-C-64001,579.51,579.5
pp2707-C-66001,408.51,408.5
pp2707-C-68001,247.51,247.5
pp2707-C-70001,098.51,098.5
pp2707-C-7200965965
pp2707-C-7400846.5846.5
pp2707-C-7600742.5742.5
pp2707-C-7800651.5651.5
pp2707-C-8000572572
pp2707-C-8200502.5502.5
pp2707-C-8400441.5441.5
pp2707-C-8600388.5388.5
pp2707-C-8800342342
pp2707-C-9000301.5301.5
pp2707-P-6200235.5235.52
pp2707-P-6400257257
pp2707-P-6600285285
pp2707-P-68003223221
pp2707-P-7000372372
pp2707-P-7200436.5436.5
pp2707-P-7400516.5516.5
pp2707-P-7600611611
pp2707-P-7800718718
pp2707-P-8000837837
pp2707-P-8200965.5965.5
pp2707-P-84001,1031,103
pp2707-P-86001,248.51,248.5
pp2707-P-88001,400.51,400.5
pp2707-P-90001,558.51,558.5
pp2708-C-64001,5671,567
pp2708-C-66001,398.51,398.5
pp2708-C-68001,240.51,240.5
pp2708-C-70001,0961,096
pp2708-C-7200967967
pp2708-C-7400853853
pp2708-C-7600753753
pp2708-C-7800665665
pp2708-C-8000588588
pp2708-C-8200520.5520.5
pp2708-C-8400461.5461.5
pp2708-C-8600409.5409.5
pp2708-C-8800364364
pp2708-P-6400291.5291.51
pp2708-P-6600321.5321.5
pp2708-P-6800361.5361.5
pp2708-P-7000415.5415.5
pp2708-P-7200484.5484.5
pp2708-P-7400568.5568.5
pp2708-P-7600666.5666.5
pp2708-P-7800777777
pp2708-P-8000898.5898.5
pp2708-P-82001,0291,029
pp2708-P-84001,1681,168
pp2708-P-86001,314.51,314.5
pp2708-P-88001,4671,467
pp2709-C-68001,200.51,200.5
pp2709-C-70001,063.51,063.5
pp2709-C-7200941.5941.5
pp2709-C-7400834.5834.5
pp2709-C-7600741741
pp2709-C-7800659659
pp2709-C-8000586.5586.5
pp2709-C-8200523523
pp2709-C-8400467467
pp2709-C-8600417.5417.5
pp2709-C-8800374374
pp2709-P-6800409.5409.5
pp2709-P-7000470.5470.5
pp2709-P-7200546.5546.5
pp2709-P-7400638638
pp2709-P-7600742742
pp2709-P-7800858858
pp2709-P-8000983.5983.5
pp2709-P-82001,1181,118
pp2709-P-84001,2601,260
pp2709-P-86001,408.51,408.5
pp2709-P-88001,5631,563
相关资讯: