大连商品交易所03月23日棕榈油期权收盘行情
发布时间:2026年03月23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
p2605-C-10000202333166328260.518,5814,621.988,585
p2605-C-10200152280133268.52217,0111,549.693,092
p2605-C-10400126245106.5239.5190.521,0433,717.929,967
p2605-C-10600100217.587.5209.5166.57,9741,282.571,978
p2605-C-1080078.5194741881476,676988.941,309
p2605-C-110007617862.5174130.57,012911.162,916
p2605-C-1120055.516754160.5116.57,546952.334,198
p2605-C-1140051153.547148104.54,523484.241,799
p2605-C-1160045146.540.51359414,3851,345.325,306
p2605-C-70002,820.52,820.510
p2605-C-72002,6212,6214
p2605-C-74002,421.52,421.52
p2605-C-75002,3222,3222
p2605-C-76002,222.52,222.51
p2605-C-77002,123.52,123.51
p2605-C-78002,0242,0242
p2605-C-79001,9251,9251
p2605-C-80001,9001,9001,9001,9001,825.559.529
p2605-C-81001,726.51,726.5102
p2605-C-82001,627.51,627.5227
p2605-C-83001,5291,529547
p2605-C-84001,430.51,430.5575
p2605-C-85001,3321,332841
p2605-C-86001,3181,3181,3181,3181,234.511.321,202
p2605-C-87001,1371,1372,019
p2605-C-88009201,133.59201,133.51,0401615.742,892
p2605-C-8900781867781867944.554.251,631
p2605-C-9000685.5986685.59388502724.315,468
p2605-C-9100718.5878.5718.5878.5758.55645.831,537
p2605-C-9200533.5639.5533.5639.5670.521.171,486
p2605-C-9300607.5700607.5700588.5116.781,262
p2605-C-9400459630.5400630.5514.5403201.511,704
p2605-C-9500392.5568335557450.51,131543.536,417
p2605-C-9600342.5504.5292.5500396.5650257.412,477
p2605-C-9700290450248.5440.53521,751585.822,227
p2605-C-9800240395.5217.5381.53163,4901,074.961,843
p2605-C-9900210365188.5360285.55,6011,571.791,497
p2605-P-10000453.5510375.5381.5440.5476199.17875
p2605-P-10200609.5648523.5529.5600.5289166.08182
p2605-P-10400780.5838691712770.5355263.71358
p2605-P-10600929929929929946.565.5794
p2605-P-108001,126.51,126.524
p2605-P-110001,3101,31010
p2605-P-112001,4961,49621
p2605-P-114001,6841,684
p2605-P-116001,873.51,873.5
p2605-P-7000342.541.51230.42,062
p2605-P-72003.53.53.53.52.520.01623
p2605-P-740033305
p2605-P-750033333.530.01368
p2605-P-76004.54.54.54.5450.02360
p2605-P-770033224.560.02624
p2605-P-780045.52.53.55.5680.271,013
p2605-P-790055556250.121,294
p2605-P-8000785777674.854,908
p2605-P-81006.58.56781961.261,158
p2605-P-820069.566.592972.411,811
p2605-P-8300811.57.510.5102322.171,338
p2605-P-84008.5138.51111.51221.222,009
p2605-P-850012.514.51113.5137529.844,072
p2605-P-860014.517131515.54065.861,906
p2605-P-870017.520.5161917.569812.312,461
p2605-P-88002325.51921.5211,62534.736,946
p2605-P-8900263224.5282542911.723,448
p2605-P-900040463335.53110,871410.2712,437
p2605-P-910049.558.54044.5391,14854.112,184
p2605-P-92007278.55155.5511,645100.293,168
p2605-P-930087.51026772691,556125.132,418
p2605-P-9400114.5132.587.594.5951,247130.581,887
p2605-P-9500160182114.512013114,3232,003.974,970
p2605-P-9600219233149.51581772,350425.61,708
p2605-P-9700258288.5192.5200232.52,325532.071,119
p2605-P-9800314355241258.52961,792506.761,280
p2605-P-9900377.5430304.5316365.5843289.3517
p2606-C-10000300425.5274421355.511642.76128
p2606-C-10200258.5353256.5353307.510130.6696
p2606-C-10400222.5324.5222.5324.5268.513036.92338
p2606-C-10600192.5287.5192.5286236.517040.99121
p2606-C-10800168262.5168262.521019141.31130
p2606-C-11000125240.5122240.5187521100.69494
p2606-C-11200108.5221.5105221.5167.526847.03194
p2606-C-1140079.5199.573199.515117725.32138
p2606-C-72002,6242,624
p2606-C-74002,425.52,425.5
p2606-C-75002,326.52,326.5
p2606-C-76002,2272,227
p2606-C-77002,1282,128
p2606-C-78002,0292,029
p2606-C-79001,9301,930
p2606-C-80001,831.51,831.510
p2606-C-81001,732.51,732.5
p2606-C-82001,6341,6347
p2606-C-83001,5361,536
p2606-C-84001,4381,43838
p2606-C-85001,340.51,340.570
p2606-C-86001,2441,24493
p2606-C-87001,1491,14935
p2606-C-88001,055.51,055.541
p2606-C-8900964.5964.527
p2606-C-900087887889
p2606-C-9100796.5796.557
p2606-C-9200721.5721.5148
p2606-C-9300653.5653.5137
p2606-C-9400593593132
p2606-C-9500486.5639486.5639539.5189.3793
p2606-C-9600399592399592493136.55127
p2606-C-9700357518357518451.52712.98153
p2606-C-9800357477.5340477.5415.58734.49166
p2606-C-9900294.5441.5254.5430383.515055.01557
p2606-P-10000544.5544.544344353531.4348
p2606-P-10200638646.55906156874528.5365
p2606-P-10400803803751.57868483023.1544
p2606-P-106001,015.51,015.54
p2606-P-108001,188.51,188.5
p2606-P-110001,3651,3652
p2606-P-112001,545.51,545.5
p2606-P-114001,728.51,728.53
p2606-P-720088777.5310.25161
p2606-P-7400121212129200.2451
p2606-P-75009.59.53
p2606-P-7600151511.512.510.5160.2129
p2606-P-7700111120
p2606-P-780012127
p2606-P-790044441318
p2606-P-8000131313131410.01321
p2606-P-810015.515.5406
p2606-P-82001717308
p2606-P-830018.518.5203
p2606-P-840020.520.5152
p2606-P-850022242222.523170.39174
p2606-P-8600303027272650.14135
p2606-P-8700414133333130.11232
p2606-P-880051.551.540403760.28180
p2606-P-890046.546.572
p2606-P-90008282616659.5573.79130
p2606-P-91009797787878393.26130
p2606-P-9200101.5101.598101102.5111.11193
p2606-P-9300149149125125134.560.78131
p2606-P-9400196196155155174172.9981
p2606-P-9500186208186208220.520.39114
p2606-P-9600273.5273.581
p2606-P-9700362.5362.5347.5347.5332238.0478
p2606-P-9800333333333333395.510.3374
p2606-P-9900400404400404463.552.0150
p2607-C-10000441.5441.554
p2607-C-10200385.5385.540
p2607-C-10400337.5337.587
p2607-C-10600296.5296.520
p2607-C-10800266266266266261112.9210
p2607-C-11000152.5237.5152.5237.52317817.6782
p2607-C-72003,212.53,212.5
p2607-C-73003,1143,114
p2607-C-74003,0163,0161
p2607-C-75002,9182,918
p2607-C-76002,8202,820
p2607-C-77002,7232,723
p2607-C-78002,6262,62611
p2607-C-79002,5292,52911
p2607-C-80002,4332,43313
p2607-C-81002,337.52,337.511
p2607-C-82002,179.52,179.53
p2607-C-83001,8801,880
p2607-C-84001,559.51,559.53
p2607-C-85001,3651,365
p2607-C-86001,256.51,256.58
p2607-C-87001,1631,163
p2607-C-88001,076.51,076.517
p2607-C-8900996.5996.5
p2607-C-9000922.5922.56
p2607-C-91008548542
p2607-C-920079179116
p2607-C-93007337335
p2607-C-940068068018
p2607-C-9500631.5631.516
p2607-C-960058758730
p2607-C-970054654619
p2607-C-980050850845
p2607-C-9900480480479.5479.5473.5146.7131
p2607-P-10000607.5607.524
p2607-P-10200750.5750.522
p2607-P-1040090290221
p2607-P-106001,060.51,060.521
p2607-P-108001,2251,2252
p2607-P-110001,3941,3941
p2607-P-72000.50.527
p2607-P-73000.50.5
p2607-P-74000.50.528
p2607-P-75000.50.52
p2607-P-76000.50.519
p2607-P-77000.50.53
p2607-P-78001111
p2607-P-7900223
p2607-P-8000337
p2607-P-81004.54.52
p2607-P-82006.56.517
p2607-P-83009.59.53
p2607-P-840013.513.528
p2607-P-850018.518.55
p2607-P-860025.525.527
p2607-P-870032323
p2607-P-880045.545.514
p2607-P-8900656512
p2607-P-900090.590.520
p2607-P-9100129129129129122121.5310
p2607-P-9200155155155155159101.5517
p2607-P-9300186.5186.5186186200.5132.4414
p2607-P-9400262.5262.5262.5262.5247.510.2623
p2607-P-9500289289289289298.520.5916
p2607-P-9600353.5353.513
p2607-P-9700412.5412.522
p2607-P-9800474.5474.523
p2607-P-9900539.5539.524
p2608-C-1000051851830
p2608-C-102004654651
p2608-C-1040041941988
p2608-C-10600378.5378.52
p2608-C-10800343.5343.51
p2608-C-110003123121
p2608-C-72003,186.53,186.5
p2608-C-74002,9922,992
p2608-C-76002,8002,800
p2608-C-78002,6112,611
p2608-C-79002,5182,518
p2608-C-80002,4262,426
p2608-C-81002,335.52,335.5
p2608-C-82002,2462,246
p2608-C-83001,9271,927
p2608-C-84001,556.51,556.51
p2608-C-85001,361.51,361.5
p2608-C-86001,2551,255
p2608-C-87001,166.51,166.5
p2608-C-88001,0871,087
p2608-C-89001,014.51,014.5
p2608-C-90009489482
p2608-C-9100887.5887.5
p2608-C-9200831.5831.55
p2608-C-9300780.5780.5
p2608-C-9400733.5733.56
p2608-C-95006906901
p2608-C-96006506509
p2608-C-97006136132
p2608-C-980057957913
p2608-C-9900547.5547.52
p2608-P-100007057051
p2608-P-10200851.5851.5
p2608-P-104001,0051,005
p2608-P-106001,1641,164
p2608-P-108001,3281,328
p2608-P-110001,4961,496
p2608-P-72000.50.55
p2608-P-74000.50.512
p2608-P-7600224
p2608-P-78004.54.520
p2608-P-790066
p2608-P-80008.58.535
p2608-P-81001212
p2608-P-820016.516.545
p2608-P-830021.521.5
p2608-P-840028.528.521
p2608-P-850037372
p2608-P-860047.547.56
p2608-P-870058.558.52
p2608-P-880078.578.52
p2608-P-89001061061
p2608-P-90001391392
p2608-P-91001781781
p2608-P-9200222222
p2608-P-9300270.5270.52
p2608-P-94003233232
p2608-P-9500379.5379.52
p2608-P-96004394392
p2608-P-9700501.5501.51
p2608-P-98005675671
p2608-P-99006356351
p2609-C-10000365414365414475.520.78178
p2609-C-1040045945945945939310.4615
p2609-C-10800329.5329.536
p2609-C-1120026530222030228030.793
p2609-C-72002,586.52,586.5
p2609-C-74002,3932,393
p2609-C-76002,203.52,203.5
p2609-C-78002,017.52,017.5
p2609-C-80001,8361,83611
p2609-C-82001,6611,661
p2609-C-84001,4921,4921
p2609-C-86001,3311,3312
p2609-C-88001,1781,1781
p2609-C-90001,0351,0355
p2609-C-9200901.5901.58
p2609-C-9400778.5778.56
p2609-C-9600666.5666.511
p2609-C-9800594594594594565.521.1969
p2609-P-10000694.5694.5
p2609-P-104001,0101,010
p2609-P-108001,3451,345
p2609-P-112001,693.51,693.5
p2609-P-720014145
p2609-P-7400212161
p2609-P-760029.53029.53031.520.0633
p2609-P-7800454547
p2609-P-800063.563.534
p2609-P-8200891048910487.520.1959
p2609-P-8400112112112112118.520.2223
p2609-P-8600156.5156.516
p2609-P-88002032035
p2609-P-9000258.5258.52
p2609-P-9200324.5324.53
p2609-P-9400400.5400.51
p2609-P-9600487.5487.54
p2609-P-9800585.5585.5
p2610-C-10000430556.5430556.551420.9913
p2610-C-1040031943931943943820.761
p2610-C-10800378.5378.5
p2610-C-72002,5432,543
p2610-C-74002,353.52,353.5
p2610-C-76002,1682,168
p2610-C-78001,987.51,987.5
p2610-C-80001,8121,812
p2610-C-82001,642.51,642.5
p2610-C-84001,4801,480
p2610-C-86001,325.51,325.51
p2610-C-88001,1791,179
p2610-C-90001,0421,0421
p2610-C-9200914.5914.51
p2610-C-9400796.5796.53
p2610-C-9600688.5688.59
p2610-C-980059159111
p2610-P-10000784.5784.5
p2610-P-104001,106.51,106.5
p2610-P-108001,444.51,444.5
p2610-P-72005050505024.550.2538
p2610-P-740035.535.520
p2610-P-7600505020
p2610-P-780068.568.517
p2610-P-800092.592.512
p2610-P-8200122.5122.56
p2610-P-8400159.5159.54
p2610-P-86002042042
p2610-P-8800256.5256.5
p2610-P-9000318.5318.5
p2610-P-9200389.5389.5
p2610-P-9400470.5470.5
p2610-P-9600561.5561.5
p2610-P-9800662.5662.5
p2611-C-1000045745745745757310.4617
p2611-C-10400355455355455502.520.812
p2611-C-10800445.5445.5
p2611-C-72002,543.52,543.5
p2611-C-74002,358.52,358.5
p2611-C-76002,177.52,177.5
p2611-C-78002,0022,002
p2611-C-80001,831.51,831.5
p2611-C-82001,6681,668
p2611-C-84001,5111,5111
p2611-C-86001,361.51,361.5
p2611-C-88001,2201,2204
p2611-C-90001,087.51,087.52
p2611-C-9200963.5963.53
p2611-C-9400848.5848.5
p2611-C-9600742.5742.52
p2611-C-98006466469
p2611-P-10000855855
p2611-P-104001,1821,182
p2611-P-108001,522.51,522.5
p2611-P-72004040
p2611-P-740055557
p2611-P-760074749
p2611-P-780097.597.510
p2611-P-8000126.5126.510
p2611-P-8200161.5161.55
p2611-P-8400203.5203.52
p2611-P-860025325310
p2611-P-8800310.5310.59
p2611-P-9000376.5376.511
p2611-P-920045145111
p2611-P-9400534.5534.510
p2611-P-9600627.5627.57
p2611-P-9800729.5729.59
p2612-C-1000046546546546558810.4616
p2612-C-10400377.5437.5377.5437.5524.520.821
p2612-C-10800472472
p2612-C-72002,462.52,462.5
p2612-C-74002,281.52,281.5
p2612-C-76002,105.52,105.5
p2612-C-78001,934.51,934.5
p2612-C-80001,7701,7701
p2612-C-82001,6121,612
p2612-C-84001,4611,461
p2612-C-86001,317.51,317.5
p2612-C-88001,1821,182
p2612-C-90001,0551,0554
p2612-C-9200936.5936.516
p2612-C-940082782738
p2612-C-9600621681.5621681.572621.311
p2612-C-9800521.5521.5521.5521.563410.5214
p2612-P-100009659651
p2612-P-104001,298.51,298.5
p2612-P-108001,6431,643
p2612-P-720056.556.53
p2612-P-740075.575.5
p2612-P-760098.598.5
p2612-P-78001271272
p2612-P-8000161.5161.51
p2612-P-8200202202
p2612-P-8400250250
p2612-P-8600305305
p2612-P-8800368.5368.5
p2612-P-9000440440
p2612-P-9200520520
p2612-P-9400609609
p2612-P-9600706.5706.51
p2612-P-9800812.5812.51
p2701-C-10000493493493493620.510.495
p2701-C-10400410484.5410484.5561.520.892
p2701-C-10800512512
p2701-C-72002,432.52,432.5
p2701-C-74002,2552,255
p2701-C-76002,0832,083
p2701-C-78001,916.51,916.5
p2701-C-80001,756.51,756.5
p2701-C-82001,602.51,602.5
p2701-C-84001,4561,456
p2701-C-86001,3171,317
p2701-C-88001,185.51,185.5
p2701-C-90001,0621,062
p2701-C-9200947947
p2701-C-9400840.5840.5
p2701-C-9600742742
p2701-C-9800558558558558654.510.564
p2701-P-100001,0431,043
p2701-P-104001,380.51,380.5
p2701-P-108001,7281,728
p2701-P-720074.574.5
p2701-P-740096.596.5
p2701-P-76001241244
p2701-P-7800156.5156.52
p2701-P-8000194.5194.56
p2701-P-8200239.5239.51
p2701-P-8400291.5291.52
p2701-P-8600351351
p2701-P-8800418418
p2701-P-9000493493
p2701-P-9200576.5576.5
p2701-P-9400668668
p2701-P-9600768768
p2701-P-9800878.5878.5
p2702-C-10000667667
p2702-C-10400443.5495443.549561220.941
p2702-C-10800565.5565.5
p2702-C-76002,0992,099
p2702-C-78001,9361,936
p2702-C-80001,7791,779
p2702-C-82001,6291,629
p2702-C-84001,485.51,485.5
p2702-C-86001,3491,349
p2702-C-88001,220.51,220.5
p2702-C-90001,099.51,099.5
p2702-C-9200986986
p2702-C-9400880.5880.5
p2702-C-96007837831
p2702-C-9800698698
p2702-P-100001,0971,097
p2702-P-104001,4381,438
p2702-P-108001,7881,788
p2702-P-7600149.5149.5
p2702-P-7800185185
p2702-P-8000227227
p2702-P-8200275275
p2702-P-8400330330
p2702-P-8600392392
p2702-P-8800461.5461.5
p2702-P-9000538.5538.5
p2702-P-9200623.5623.5
p2702-P-9400716.5716.5
p2702-P-9600817817
p2702-P-9800930930
p2703-C-10000706.5706.5
p2703-C-10400656.5656.5
p2703-C-10800613.5613.5
p2703-C-82001,6271,627
p2703-C-84001,487.51,487.5
p2703-C-86001,355.51,355.5
p2703-C-88001,230.51,230.5
p2703-C-90001,112.51,112.5
p2703-C-92001,002.51,002.5
p2703-C-9400899.5899.5
p2703-C-9600804804
p2703-C-9800734.5734.5
p2703-P-100001,181.51,181.5
p2703-P-104001,527.51,527.5
p2703-P-108001,880.51,880.5
p2703-P-8200320.5320.5
p2703-P-8400379379
p2703-P-8600445445
p2703-P-8800518518
p2703-P-9000598598
p2703-P-9200686686
p2703-P-9400781781
p2703-P-9600883.5883.5
p2703-P-98001,011.51,011.5
相关资讯: