郑州商品交易所03月23日丙烯期权收盘行情
发布时间：2026年03月23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 |
|---|
| PL2605 | | | | | 349.0 | | | 3 |
| PL2605 | 319.0 | 438.0 | 319.0 | 438.0 | 318.5 | 2 | 1.51 | 42 |
| PL2605 | | | | | 288.5 | | | 15 |
| PL2605 | 172.0 | 531.5 | 172.0 | 531.5 | 267.5 | 12 | 8.97 | 14 |
| PL2605 | | | | | 4,052.0 | | | |
| PL2605 | | | | | 3,952.0 | | | |
| PL2605 | | | | | 3,852.5 | | | |
| PL2605 | | | | | 3,752.5 | | | |
| PL2605 | 3,250.0 | 3,250.0 | 3,250.0 | 3,250.0 | 3,653.0 | 1 | 6.5 | 1 |
| PL2605 | | | | | 3,553.5 | | | |
| PL2605 | | | | | 3,454.0 | | | 9 |
| PL2605 | | | | | 3,354.5 | | | 21 |
| PL2605 | | | | | 3,255.5 | | | 42 |
| PL2605 | | | | | 3,156.0 | | | 21 |
| PL2605 | | | | | 3,057.5 | | | 117 |
| PL2605 | | | | | 2,959.0 | | | 120 |
| PL2605 | | | | | 2,860.0 | | | 234 |
| PL2605 | | | | | 2,762.0 | | | 219 |
| PL2605 | | | | | 2,664.0 | | | 243 |
| PL2605 | | | | | 2,566.5 | | | 155 |
| PL2605 | | | | | 2,469.0 | | | 266 |
| PL2605 | | | | | 2,372.5 | | | 147 |
| PL2605 | | | | | 2,276.0 | | | 139 |
| PL2605 | | | | | 2,179.5 | | | 186 |
| PL2605 | | | | | 2,084.5 | | | 40 |
| PL2605 | | | | | 1,990.0 | | | 22 |
| PL2605 | | | | | 1,895.5 | | | 31 |
| PL2605 | | | | | 1,803.0 | | | 41 |
| PL2605 | 1,681.0 | 1,681.0 | 1,681.0 | 1,681.0 | 1,711.0 | 1 | 3.36 | 35 |
| PL2605 | | | | | 1,619.0 | | | 20 |
| PL2605 | | | | | 1,529.5 | | | 18 |
| PL2605 | 970.0 | 970.0 | 970.0 | 970.0 | 1,441.0 | 1 | 1.94 | 18 |
| PL2605 | 1,627.5 | 1,627.5 | 1,627.5 | 1,627.5 | 1,353.0 | 2 | 5.96 | |
| PL2605 | | | | | 1,269.0 | | | 3 |
| PL2605 | | | | | 1,185.5 | | | 9 |
| PL2605 | | | | | 1,103.5 | | | 17 |
| PL2605 | 826.5 | 826.5 | 826.5 | 826.5 | 1,026.0 | 1 | 1.65 | 11 |
| PL2605 | | | | | 949.0 | | | 12 |
| PL2605 | | | | | 878.0 | | | 3 |
| PL2605 | 1,150.0 | 1,283.5 | 1,150.0 | 1,283.5 | 809.5 | 2 | 4.87 | 7 |
| PL2605 | | | | | 744.5 | | | 6 |
| PL2605 | 488.0 | 488.0 | 486.0 | 486.0 | 686.5 | 2 | 1.95 | 60 |
| PL2605 | | | | | 630.0 | | | 12 |
| PL2605 | | | | | 583.5 | | | 11 |
| PL2605 | | | | | 539.5 | | | 12 |
| PL2605 | 658.5 | 658.5 | 588.0 | 588.0 | 501.5 | 2 | 2.49 | 9 |
| PL2605 | | | | | 469.0 | | | 9 |
| PL2605 | | | | | 438.0 | | | 20 |
| PL2605 | | | | | 413.0 | | | 9 |
| PL2605 | | | | | 390.5 | | | 9 |
| PL2605 | | | | | 369.0 | | | 12 |
| PL2605 | | | | | 996.5 | | | 3 |
| PL2605 | | | | | 1,165.5 | | | |
| PL2605 | | | | | 1,335.0 | | | |
| PL2605 | 1,800.0 | 1,800.0 | 1,800.0 | 1,800.0 | 1,513.5 | 1 | 3.6 | 1 |
| PL2605 | 3.5 | 20.5 | 3.0 | 12.0 | 1.5 | 29 | 0.36 | 140 |
| PL2605 | 7.0 | 8.5 | 5.5 | 6.5 | 1.5 | 10 | 0.14 | 188 |
| PL2605 | | | | | 2.0 | | | 119 |
| PL2605 | 1.5 | 19.0 | 1.5 | 12.0 | 2.5 | 58 | 1.44 | 284 |
| PL2605 | 3.0 | 8.0 | 3.0 | 8.0 | 3.0 | 6 | 0.07 | 394 |
| PL2605 | 8.0 | 8.0 | 8.0 | 8.0 | 3.5 | 2 | 0.03 | 169 |
| PL2605 | 3.0 | 8.0 | 2.0 | 8.0 | 4.0 | 14 | 0.11 | 136 |
| PL2605 | 7.0 | 7.5 | 6.5 | 7.5 | 4.5 | 6 | 0.08 | 148 |
| PL2605 | 5.5 | 10.0 | 5.5 | 8.5 | 5.5 | 5 | 0.08 | 174 |
| PL2605 | 5.0 | 5.0 | 5.0 | 5.0 | 6.5 | 1 | 0.01 | 150 |
| PL2605 | 7.0 | 9.5 | 7.0 | 9.5 | 7.5 | 5 | 0.09 | 148 |
| PL2605 | 3.0 | 7.0 | 3.0 | 7.0 | 9.0 | 18 | 0.2 | 82 |
| PL2605 | 5.0 | 10.5 | 5.0 | 9.0 | 10.5 | 19 | 0.27 | 57 |
| PL2605 | 8.0 | 9.0 | 5.0 | 8.5 | 12.0 | 10 | 0.15 | 79 |
| PL2605 | | | | | 14.5 | | | 55 |
| PL2605 | | | | | 16.5 | | | 48 |
| PL2605 | 10.0 | 10.0 | 10.0 | 10.0 | 19.0 | 1 | 0.02 | 34 |
| PL2605 | 20.0 | 25.5 | 20.0 | 20.0 | 22.5 | 15 | 0.68 | 92 |
| PL2605 | | | | | 26.0 | | | 31 |
| PL2605 | | | | | 29.5 | | | 40 |
| PL2605 | 27.0 | 27.0 | 25.0 | 25.0 | 35.0 | 2 | 0.1 | 22 |
| PL2605 | 32.0 | 32.0 | 26.0 | 26.0 | 40.0 | 3 | 0.2 | 23 |
| PL2605 | 39.0 | 44.0 | 25.0 | 44.0 | 45.5 | 11 | 0.72 | 36 |
| PL2605 | | | | | 53.0 | | | 28 |
| PL2605 | 56.0 | 68.0 | 37.0 | 37.0 | 60.5 | 18 | 2.04 | 30 |
| PL2605 | 56.0 | 56.0 | 38.5 | 38.5 | 68.5 | 4 | 0.38 | 35 |
| PL2605 | 55.0 | 55.0 | 55.0 | 55.0 | 79.5 | 1 | 0.11 | 21 |
| PL2605 | 123.5 | 123.5 | 64.0 | 93.0 | 91.0 | 31 | 4.74 | 30 |
| PL2605 | 86.0 | 88.0 | 78.0 | 78.0 | 102.5 | 7 | 1.21 | 31 |
| PL2605 | | | | | 118.5 | | | 14 |
| PL2605 | | | | | 134.5 | | | 12 |
| PL2605 | 124.5 | 124.5 | 124.5 | 124.5 | 153.0 | 1 | 0.25 | 2 |
| PL2605 | | | | | 175.0 | | | 6 |
| PL2605 | 140.0 | 140.0 | 140.0 | 140.0 | 198.0 | 8 | 2.59 | 5 |
| PL2605 | | | | | 227.0 | | | 9 |
| PL2605 | 395.0 | 395.0 | 395.0 | 395.0 | 258.0 | 1 | 0.79 | 17 |
| PL2605 | | | | | 293.0 | | | 10 |
| PL2605 | | | | | 335.0 | | | 13 |
| PL2605 | 595.0 | 595.0 | 289.0 | 289.0 | 378.5 | 2 | 1.77 | 10 |
| PL2605 | | | | | 432.0 | | | 9 |
| PL2605 | 533.5 | 533.5 | 533.5 | 533.5 | 488.0 | 1 | 1.07 | 11 |
| PL2605 | 596.5 | 596.5 | 500.0 | 500.0 | 549.5 | 2 | 2.19 | 4 |
| PL2605 | 660.5 | 660.5 | 660.5 | 660.5 | 617.0 | 1 | 1.32 | 6 |
| PL2605 | 920.0 | 920.0 | 722.5 | 722.5 | 686.0 | 13 | 23.53 | 18 |
| PL2605 | 799.0 | 799.0 | 610.0 | 610.0 | 760.5 | 4 | 5.94 | 11 |
| PL2605 | 869.0 | 869.0 | 869.0 | 869.0 | 838.0 | 1 | 1.74 | 6 |
| PL2605 | 939.5 | 939.5 | 939.5 | 939.5 | 916.0 | 1 | 1.88 | 7 |
| PL2606 | | | | | 244.5 | | | 9 |
| PL2606 | | | | | 3,127.0 | | | |
| PL2606 | | | | | 3,027.0 | | | |
| PL2606 | | | | | 2,927.0 | | | |
| PL2606 | | | | | 2,827.0 | | | |
| PL2606 | | | | | 2,727.0 | | | |
| PL2606 | | | | | 2,627.0 | | | |
| PL2606 | | | | | 2,527.0 | | | |
| PL2606 | | | | | 2,428.0 | | | |
| PL2606 | | | | | 2,328.5 | | | |
| PL2606 | | | | | 2,230.0 | | | |
| PL2606 | | | | | 2,131.5 | | | |
| PL2606 | | | | | 2,034.0 | | | |
| PL2606 | | | | | 1,937.5 | | | |
| PL2606 | | | | | 1,842.0 | | | 3 |
| PL2606 | | | | | 1,747.0 | | | 3 |
| PL2606 | | | | | 1,654.0 | | | 3 |
| PL2606 | | | | | 1,562.0 | | | 3 |
| PL2606 | | | | | 1,473.5 | | | 3 |
| PL2606 | | | | | 1,385.0 | | | 3 |
| PL2606 | | | | | 1,301.0 | | | 3 |
| PL2606 | | | | | 1,218.0 | | | 3 |
| PL2606 | | | | | 1,140.0 | | | 6 |
| PL2606 | | | | | 1,062.5 | | | 9 |
| PL2606 | | | | | 991.5 | | | 6 |
| PL2606 | | | | | 920.5 | | | 15 |
| PL2606 | | | | | 856.5 | | | 6 |
| PL2606 | | | | | 794.0 | | | 9 |
| PL2606 | | | | | 736.5 | | | 6 |
| PL2606 | | | | | 682.0 | | | 9 |
| PL2606 | | | | | 630.0 | | | 26 |
| PL2606 | | | | | 584.0 | | | 12 |
| PL2606 | | | | | 538.0 | | | 12 |
| PL2606 | | | | | 498.5 | | | 22 |
| PL2606 | | | | | 461.0 | | | 15 |
| PL2606 | | | | | 423.5 | | | 6 |
| PL2606 | | | | | 393.5 | | | 6 |
| PL2606 | | | | | 364.0 | | | 6 |
| PL2606 | | | | | 329.0 | | | |
| PL2606 | | | | | 300.5 | | | |
| PL2606 | | | | | 272.5 | | | 3 |
| PL2606 | | | | | 1,114.5 | | | |
| PL2606 | | | | | 0.5 | | | 2 |
| PL2606 | | | | | 0.5 | | | 1 |
| PL2606 | 66.0 | 66.0 | 66.0 | 66.0 | 0.5 | 1 | 0.13 | 1 |
| PL2606 | | | | | 1.0 | | | |
| PL2606 | | | | | 1.5 | | | |
| PL2606 | | | | | 2.0 | | | |
| PL2606 | | | | | 2.5 | | | |
| PL2606 | 85.5 | 85.5 | 85.5 | 85.5 | 3.5 | 1 | 0.17 | 1 |
| PL2606 | | | | | 4.5 | | | |
| PL2606 | 97.5 | 97.5 | 97.5 | 97.5 | 6.0 | 1 | 0.2 | 4 |
| PL2606 | | | | | 8.0 | | | 3 |
| PL2606 | | | | | 11.0 | | | 3 |
| PL2606 | | | | | 14.0 | | | 3 |
| PL2606 | | | | | 18.5 | | | 3 |
| PL2606 | | | | | 23.5 | | | 3 |
| PL2606 | | | | | 31.0 | | | 15 |
| PL2606 | | | | | 39.0 | | | 12 |
| PL2606 | | | | | 50.0 | | | 9 |
| PL2606 | | | | | 61.5 | | | 9 |
| PL2606 | | | | | 77.5 | | | 3 |
| PL2606 | | | | | 94.0 | | | 3 |
| PL2606 | | | | | 116.0 | | | 9 |
| PL2606 | | | | | 138.0 | | | 3 |
| PL2606 | | | | | 167.0 | | | 3 |
| PL2606 | | | | | 196.0 | | | 3 |
| PL2606 | | | | | 231.5 | | | 3 |
| PL2606 | | | | | 268.5 | | | 3 |
| PL2606 | | | | | 310.5 | | | 3 |
| PL2606 | | | | | 356.0 | | | |
| PL2606 | | | | | 403.5 | | | |
| PL2606 | | | | | 457.5 | | | |
| PL2606 | | | | | 511.5 | | | |
| PL2606 | | | | | 571.0 | | | |
| PL2606 | | | | | 633.5 | | | |
| PL2606 | | | | | 696.0 | | | |
| PL2606 | | | | | 765.5 | | | |
| PL2606 | | | | | 835.5 | | | |
| PL2606 | | | | | 900.0 | | | |
| PL2606 | | | | | 971.5 | | | |
| PL2606 | | | | | 1,043.0 | | | |
打印