郑州商品交易所08月14日丙烯期权收盘行情
发布时间：2026年08月14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 |
|---|
| PL2610 | | | | | 1,867.0 | | | |
| PL2610 | | | | | 1,767.5 | | | |
| PL2610 | | | | | 1,668.0 | | | |
| PL2610 | | | | | 1,568.5 | | | |
| PL2610 | | | | | 1,469.0 | | | |
| PL2610 | | | | | 1,370.0 | | | |
| PL2610 | | | | | 1,271.0 | | | |
| PL2610 | | | | | 1,172.5 | | | |
| PL2610 | | | | | 1,074.5 | | | |
| PL2610 | | | | | 977.5 | | | 5 |
| PL2610 | | | | | 882.0 | | | 1 |
| PL2610 | | | | | 787.5 | | | 2 |
| PL2610 | | | | | 695.5 | | | 13 |
| PL2610 | 658.0 | 658.0 | 658.0 | 658.0 | 607.0 | 1 | 1.32 | 16 |
| PL2610 | 567.5 | 567.5 | 567.5 | 567.5 | 523.0 | 2 | 2.27 | 31 |
| PL2610 | 485.5 | 485.5 | 485.5 | 485.5 | 444.5 | 1 | 0.97 | 14 |
| PL2610 | 359.0 | 359.0 | 349.5 | 349.5 | 372.0 | 4 | 2.83 | 18 |
| PL2610 | 283.5 | 340.5 | 280.0 | 340.5 | 307.0 | 18 | 10.64 | 13 |
| PL2610 | 235.0 | 249.0 | 227.5 | 248.0 | 249.5 | 16 | 7.8 | 16 |
| PL2610 | 188.5 | 240.0 | 186.5 | 240.0 | 200.0 | 29 | 11.92 | 25 |
| PL2610 | 149.5 | 194.5 | 149.5 | 194.5 | 158.0 | 22 | 7.72 | 22 |
| PL2610 | 118.5 | 155.0 | 118.5 | 155.0 | 123.0 | 21 | 5.66 | 26 |
| PL2610 | 93.5 | 120.0 | 93.5 | 120.0 | 95.0 | 13 | 2.6 | 33 |
| PL2610 | 73.5 | 98.5 | 73.5 | 98.5 | 73.0 | 15 | 2.65 | 40 |
| PL2610 | 73.5 | 76.5 | 73.5 | 76.5 | 55.5 | 12 | 1.8 | 27 |
| PL2610 | 56.5 | 60.0 | 56.5 | 60.0 | 42.0 | 4 | 0.47 | 14 |
| PL2610 | 38.0 | 47.5 | 37.5 | 47.5 | 31.0 | 14 | 1.17 | 24 |
| PL2610 | 35.0 | 35.0 | 35.0 | 35.0 | 23.0 | 3 | 0.21 | 118 |
| PL2610 | | | | | 17.5 | | | 10 |
| PL2610 | | | | | 12.5 | | | 20 |
| PL2610 | | | | | 9.5 | | | 18 |
| PL2610 | 12.5 | 14.0 | 12.5 | 12.5 | 7.0 | 16 | 0.42 | 19 |
| PL2610 | 0.5 | 1.0 | 0.5 | 1.0 | 2.5 | 2 | | 38 |
| PL2610 | 3.0 | 3.0 | 2.0 | 2.0 | 3.0 | 3 | 0.02 | 6 |
| PL2610 | 3.0 | 3.0 | 2.0 | 2.0 | 3.0 | 2 | 0.01 | 16 |
| PL2610 | 3.0 | 3.0 | 2.0 | 2.0 | 4.0 | 2 | 0.01 | 6 |
| PL2610 | 3.0 | 3.0 | 3.0 | 3.0 | 4.5 | 3 | 0.02 | 18 |
| PL2610 | | | | | 5.5 | | | 16 |
| PL2610 | | | | | 6.5 | | | 3 |
| PL2610 | | | | | 8.0 | | | 5 |
| PL2610 | 7.0 | 9.5 | 7.0 | 9.5 | 10.0 | 6 | 0.11 | 12 |
| PL2610 | 10.0 | 11.0 | 10.0 | 11.0 | 13.0 | 14 | 0.3 | 21 |
| PL2610 | 14.0 | 14.0 | 14.0 | 14.0 | 17.0 | 8 | 0.25 | 28 |
| PL2610 | 16.0 | 21.0 | 15.5 | 21.0 | 22.5 | 19 | 0.64 | 31 |
| PL2610 | | | | | 30.5 | | | 26 |
| PL2610 | 38.0 | 38.0 | 38.0 | 38.0 | 42.0 | 5 | 0.38 | 37 |
| PL2610 | 56.5 | 56.5 | 51.0 | 51.0 | 58.0 | 7 | 0.75 | 34 |
| PL2610 | 77.5 | 77.5 | 77.5 | 77.5 | 79.0 | 4 | 0.63 | 31 |
| PL2610 | 107.5 | 107.5 | 97.0 | 97.0 | 106.5 | 27 | 5.54 | 28 |
| PL2610 | 141.0 | 141.0 | 141.0 | 141.0 | 141.0 | 2 | 0.56 | 13 |
| PL2610 | 178.0 | 178.0 | 160.0 | 160.0 | 183.5 | 14 | 4.85 | 14 |
| PL2610 | 235.5 | 235.5 | 192.0 | 194.5 | 233.5 | 18 | 7.61 | 15 |
| PL2610 | 256.0 | 256.0 | 242.5 | 253.0 | 291.5 | 7 | 3.47 | 20 |
| PL2610 | | | | | 356.5 | | | 14 |
| PL2610 | | | | | 428.0 | | | 16 |
| PL2610 | | | | | 506.0 | | | 2 |
| PL2610 | | | | | 588.5 | | | 4 |
| PL2610 | | | | | 675.0 | | | |
| PL2610 | | | | | 764.0 | | | |
| PL2610 | | | | | 856.0 | | | |
| PL2610 | | | | | 950.0 | | | |
| PL2610 | | | | | 1,045.5 | | | |
| PL2610 | | | | | 1,142.0 | | | |
| PL2610 | | | | | 1,239.5 | | | |
| PL2611 | | | | | 1,141.5 | | | |
| PL2611 | | | | | 1,047.0 | | | |
| PL2611 | | | | | 953.5 | | | |
| PL2611 | | | | | 863.0 | | | |
| PL2611 | | | | | 775.0 | | | |
| PL2611 | | | | | 690.5 | | | |
| PL2611 | | | | | 609.5 | | | 1 |
| PL2611 | | | | | 534.0 | | | 1 |
| PL2611 | | | | | 464.0 | | | 3 |
| PL2611 | | | | | 399.5 | | | 2 |
| PL2611 | | | | | 340.5 | | | 1 |
| PL2611 | | | | | 289.5 | | | 2 |
| PL2611 | | | | | 244.5 | | | |
| PL2611 | | | | | 205.0 | | | |
| PL2611 | | | | | 171.5 | | | |
| PL2611 | | | | | 143.5 | | | |
| PL2611 | | | | | 119.5 | | | |
| PL2611 | | | | | 100.0 | | | |
| PL2611 | | | | | 83.5 | | | |
| PL2611 | | | | | 14.0 | | | 5 |
| PL2611 | | | | | 19.5 | | | |
| PL2611 | | | | | 26.5 | | | |
| PL2611 | | | | | 35.5 | | | |
| PL2611 | | | | | 47.5 | | | |
| PL2611 | | | | | 62.5 | | | |
| PL2611 | | | | | 81.0 | | | |
| PL2611 | | | | | 105.5 | | | |
| PL2611 | | | | | 135.5 | | | |
| PL2611 | | | | | 170.5 | | | 2 |
| PL2611 | | | | | 211.0 | | | |
| PL2611 | | | | | 259.5 | | | |
| PL2611 | | | | | 314.5 | | | |
| PL2611 | | | | | 374.5 | | | |
| PL2611 | | | | | 440.5 | | | |
| PL2611 | | | | | 512.5 | | | |
| PL2611 | | | | | 587.5 | | | |
| PL2611 | | | | | 668.0 | | | |
| PL2611 | | | | | 751.0 | | | |
打印