郑州商品交易所08月14日对二甲苯期权收盘行情
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 |
|---|
| PX2610 | 1.0 | 1.5 | 1.0 | 1.5 | 0.5 | 3 | | 774 |
| PX2610 | | | | | 1,296.5 | | | |
| PX2610 | | | | | 1,197.0 | | | 4 |
| PX2610 | | | | | 1,098.0 | | | |
| PX2610 | | | | | 999.0 | | | |
| PX2610 | | | | | 901.0 | | | |
| PX2610 | | | | | 803.0 | | | 10 |
| PX2610 | | | | | 706.5 | | | |
| PX2610 | | | | | 611.5 | | | 60 |
| PX2610 | | | | | 519.0 | | | 147 |
| PX2610 | 399.5 | 558.5 | 373.5 | 558.0 | 430.5 | 64 | 14.4 | 165 |
| PX2610 | 313.5 | 441.0 | 289.0 | 434.5 | 347.0 | 87 | 15.22 | 122 |
| PX2610 | 246.0 | 378.0 | 219.5 | 378.0 | 271.0 | 53 | 7.95 | 355 |
| PX2610 | 186.0 | 304.5 | 162.0 | 294.0 | 204.5 | 1,323 | 141.31 | 443 |
| PX2610 | 150.0 | 236.5 | 118.0 | 229.5 | 149.0 | 2,344 | 184.58 | 968 |
| PX2610 | 114.0 | 178.0 | 84.5 | 171.5 | 107.0 | 2,235 | 138.94 | 820 |
| PX2610 | 83.5 | 131.0 | 59.5 | 125.5 | 75.5 | 1,998 | 87.81 | 893 |
| PX2610 | 55.0 | 95.5 | 42.5 | 92.0 | 53.0 | 1,964 | 62.97 | 1,086 |
| PX2610 | 37.0 | 68.5 | 29.5 | 64.5 | 38.0 | 1,575 | 34.7 | 1,441 |
| PX2610 | 28.0 | 49.5 | 21.0 | 47.0 | 27.5 | 7,493 | 115.24 | 3,127 |
| PX2610 | 17.0 | 35.0 | 16.0 | 33.0 | 20.0 | 1,627 | 19.2 | 1,075 |
| PX2610 | 14.0 | 25.0 | 11.0 | 23.0 | 15.0 | 1,885 | 15.3 | 1,523 |
| PX2610 | 8.0 | 18.0 | 8.0 | 17.0 | 11.0 | 1,788 | 11.14 | 1,232 |
| PX2610 | 6.5 | 13.0 | 6.0 | 12.0 | 8.5 | 2,648 | 11.95 | 1,763 |
| PX2610 | 5.0 | 8.5 | 4.0 | 8.0 | 6.5 | 3,569 | 10.8 | 4,992 |
| PX2610 | 4.0 | 5.5 | 4.0 | 5.0 | 5.0 | 35 | 0.08 | 700 |
| PX2610 | 3.0 | 4.0 | 3.0 | 4.0 | 4.0 | 16 | 0.03 | 173 |
| PX2610 | 3.0 | 3.0 | 3.0 | 3.0 | 3.0 | 7 | 0.01 | 170 |
| PX2610 | | | | | 2.5 | | | 121 |
| PX2610 | 1.5 | 1.5 | 1.5 | 1.5 | 2.0 | 7 | 0.01 | 163 |
| PX2610 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | 10 | 0.01 | 118 |
| PX2610 | | | | | 1.5 | | | 81 |
| PX2610 | | | | | 1.0 | | | 61 |
| PX2610 | | | | | 1.0 | | | 82 |
| PX2610 | | | | | 2,004.0 | | | |
| PX2610 | 0.5 | 0.5 | 0.5 | 0.5 | 1.0 | 2 | | 229 |
| PX2610 | | | | | 1.5 | | | 213 |
| PX2610 | 2.5 | 2.5 | 2.0 | 2.0 | 2.5 | 43 | 0.05 | 441 |
| PX2610 | 3.0 | 4.0 | 2.5 | 2.5 | 3.5 | 633 | 1.02 | 1,399 |
| PX2610 | 5.0 | 5.0 | 4.0 | 4.0 | 5.5 | 311 | 0.71 | 803 |
| PX2610 | 6.5 | 7.5 | 5.0 | 5.0 | 7.5 | 1,062 | 3.27 | 1,326 |
| PX2610 | 10.0 | 11.0 | 7.0 | 7.0 | 11.0 | 1,098 | 5.02 | 699 |
| PX2610 | 15.5 | 17.5 | 9.5 | 9.5 | 16.0 | 898 | 6.07 | 830 |
| PX2610 | 23.0 | 27.5 | 14.0 | 14.5 | 23.5 | 6,397 | 67.28 | 4,188 |
| PX2610 | 30.0 | 40.5 | 18.5 | 18.5 | 35.0 | 2,399 | 38.52 | 1,787 |
| PX2610 | 47.0 | 63.0 | 28.0 | 31.5 | 51.5 | 1,150 | 27.38 | 863 |
| PX2610 | 87.0 | 95.5 | 36.5 | 36.5 | 75.5 | 3,769 | 125.42 | 866 |
| PX2610 | 129.5 | 138.5 | 66.0 | 66.0 | 108.5 | 2,940 | 155.13 | 784 |
| PX2610 | 178.5 | 191.5 | 93.5 | 96.0 | 153.0 | 837 | 55.66 | 713 |
| PX2610 | 245.5 | 260.0 | 135.0 | 135.0 | 211.0 | 338 | 27.78 | 570 |
| PX2610 | 300.0 | 321.5 | 191.5 | 194.5 | 279.5 | 152 | 17.44 | 357 |
| PX2610 | 401.5 | 401.5 | 256.0 | 260.0 | 357.0 | 65 | 10.81 | 200 |
| PX2610 | 471.0 | 491.0 | 329.5 | 339.5 | 441.5 | 73 | 14.23 | 290 |
| PX2610 | | | | | 531.0 | | | 200 |
| PX2610 | | | | | 623.5 | | | 143 |
| PX2610 | | | | | 718.5 | | | 23 |
| PX2610 | 809.5 | 809.5 | 809.5 | 809.5 | 814.5 | 1 | 0.4 | 10 |
| PX2610 | | | | | 912.0 | | | 5 |
| PX2610 | | | | | 1,010.0 | | | 9 |
| PX2610 | | | | | 1,108.5 | | | |
| PX2610 | | | | | 1,207.5 | | | |
| PX2610 | | | | | 1,306.5 | | | |
| PX2610 | | | | | 1,406.0 | | | |
| PX2610 | | | | | 1,505.5 | | | 1 |
| PX2610 | | | | | 1,605.0 | | | |
| PX2610 | | | | | 1,704.5 | | | |
| PX2610 | | | | | 1,804.5 | | | |
| PX2610 | | | | | 1,904.5 | | | |
| PX2611 | | | | | 1,375.5 | | | |
| PX2611 | | | | | 1,278.5 | | | |
| PX2611 | | | | | 1,182.0 | | | |
| PX2611 | | | | | 1,087.5 | | | |
| PX2611 | | | | | 993.5 | | | |
| PX2611 | | | | | 901.5 | | | |
| PX2611 | | | | | 812.0 | | | |
| PX2611 | | | | | 724.5 | | | |
| PX2611 | | | | | 641.5 | | | 2 |
| PX2611 | | | | | 562.0 | | | 8 |
| PX2611 | 432.0 | 589.0 | 432.0 | 586.5 | 487.5 | 16 | 4.13 | 88 |
| PX2611 | 415.0 | 504.5 | 374.0 | 504.5 | 418.0 | 49 | 9.86 | 83 |
| PX2611 | 313.0 | 445.5 | 313.0 | 439.0 | 356.5 | 32 | 6.29 | 82 |
| PX2611 | 275.5 | 382.5 | 263.5 | 377.5 | 301.5 | 18 | 2.91 | 116 |
| PX2611 | 220.0 | 323.0 | 220.0 | 323.0 | 253.0 | 25 | 3.22 | 149 |
| PX2611 | 199.0 | 275.0 | 183.0 | 275.0 | 211.0 | 69 | 8.11 | 179 |
| PX2611 | 178.5 | 233.0 | 159.5 | 233.0 | 177.5 | 130 | 12.61 | 217 |
| PX2611 | 119.5 | 197.5 | 119.5 | 184.0 | 148.5 | 54 | 4.53 | 201 |
| PX2611 | 101.5 | 166.5 | 101.5 | 166.5 | 124.0 | 76 | 5.89 | 292 |
| PX2611 | 105.5 | 141.5 | 91.0 | 140.0 | 105.5 | 78 | 4.98 | 269 |
| PX2611 | 79.5 | 119.5 | 79.5 | 119.0 | 88.5 | 74 | 4.24 | 296 |
| PX2611 | 81.5 | 101.0 | 81.5 | 100.5 | 75.5 | 67 | 3.23 | 282 |
| PX2611 | 62.0 | 85.0 | 61.5 | 85.0 | 64.0 | 117 | 4.36 | 213 |
| PX2611 | 54.0 | 72.5 | 46.0 | 72.5 | 55.0 | 159 | 4.63 | 262 |
| PX2611 | 39.5 | 60.5 | 39.5 | 58.0 | 46.5 | 143 | 3.39 | 200 |
| PX2611 | | | | | 40.5 | | | 75 |
| PX2611 | | | | | 35.0 | | | 49 |
| PX2611 | | | | | 30.0 | | | 43 |
| PX2611 | 20.5 | 20.5 | 20.5 | 20.5 | 26.5 | 3 | 0.03 | 37 |
| PX2611 | 19.0 | 31.5 | 19.0 | 31.5 | 22.5 | 76 | 0.89 | 139 |
| PX2611 | 9.5 | 9.5 | 9.0 | 9.0 | 9.5 | 5 | 0.02 | 120 |
| PX2611 | | | | | 13.0 | | | 92 |
| PX2611 | | | | | 16.5 | | | 57 |
| PX2611 | | | | | 21.5 | | | 64 |
| PX2611 | 25.5 | 25.5 | 19.5 | 19.5 | 27.5 | 148 | 1.71 | 136 |
| PX2611 | 33.0 | 33.0 | 24.5 | 24.5 | 35.5 | 25 | 0.34 | 101 |
| PX2611 | 46.0 | 46.0 | 33.5 | 33.5 | 46.0 | 54 | 1.09 | 121 |
| PX2611 | 50.0 | 60.0 | 41.0 | 42.5 | 58.5 | 110 | 2.73 | 181 |
| PX2611 | 73.0 | 73.0 | 55.5 | 55.5 | 75.0 | 21 | 0.68 | 165 |
| PX2611 | 90.5 | 101.5 | 90.5 | 95.0 | 95.5 | 5 | 0.24 | 155 |
| PX2611 | 120.0 | 120.0 | 88.5 | 91.5 | 120.5 | 33 | 1.72 | 132 |
| PX2611 | 170.0 | 170.0 | 114.5 | 117.5 | 150.5 | 78 | 5.74 | 162 |
| PX2611 | 189.0 | 214.0 | 144.5 | 149.5 | 189.0 | 87 | 7.15 | 179 |
| PX2611 | 246.5 | 265.5 | 183.5 | 188.5 | 233.5 | 125 | 13.16 | 135 |
| PX2611 | 322.0 | 326.0 | 232.5 | 232.5 | 285.0 | 69 | 8.78 | 107 |
| PX2611 | 380.0 | 386.0 | 280.5 | 280.5 | 342.5 | 28 | 4.47 | 83 |
| PX2611 | 433.0 | 457.0 | 349.5 | 349.5 | 409.0 | 26 | 5.58 | 91 |
| PX2611 | 534.0 | 534.0 | 406.5 | 406.5 | 479.5 | 30 | 7.15 | 87 |
| PX2611 | 552.0 | 554.0 | 465.5 | 472.0 | 555.0 | 66 | 16.54 | 63 |
| PX2611 | | | | | 636.0 | | | 14 |
| PX2611 | | | | | 718.5 | | | 3 |
| PX2611 | | | | | 805.5 | | | 6 |
| PX2611 | | | | | 894.0 | | | 3 |
| PX2611 | | | | | 985.0 | | | 3 |
| PX2611 | | | | | 1,076.0 | | | |
| PX2611 | | | | | 1,170.0 | | | 3 |
| PX2611 | | | | | 1,264.0 | | | 4 |
| PX2611 | | | | | 1,359.5 | | | |
| PX2611 | | | | | 1,455.5 | | | |
| PX2611 | | | | | 1,551.5 | | | |
| PX2612 | | | | | 1,357.0 | | | |
| PX2612 | | | | | 1,264.0 | | | |
| PX2612 | | | | | 1,172.5 | | | |
| PX2612 | | | | | 1,082.5 | | | |
| PX2612 | | | | | 995.0 | | | |
| PX2612 | | | | | 909.5 | | | |
| PX2612 | | | | | 827.0 | | | |
| PX2612 | | | | | 748.0 | | | 3 |
| PX2612 | | | | | 671.5 | | | |
| PX2612 | | | | | 601.0 | | | |
| PX2612 | | | | | 533.0 | | | |
| PX2612 | | | | | 472.5 | | | 1 |
| PX2612 | | | | | 416.0 | | | |
| PX2612 | | | | | 365.0 | | | |
| PX2612 | | | | | 320.5 | | | |
| PX2612 | | | | | 279.5 | | | |
| PX2612 | | | | | 246.5 | | | 12 |
| PX2612 | | | | | 214.5 | | | 24 |
| PX2612 | | | | | 190.0 | | | 30 |
| PX2612 | | | | | 166.5 | | | 39 |
| PX2612 | | | | | 148.0 | | | 30 |
| PX2612 | | | | | 131.0 | | | 51 |
| PX2612 | 107.0 | 129.5 | 98.5 | 129.5 | 116.0 | 35 | 1.99 | 46 |
| PX2612 | 96.5 | 115.5 | 87.5 | 115.5 | 104.0 | 36 | 1.72 | 87 |
| PX2612 | 85.5 | 100.0 | 85.5 | 100.0 | 91.5 | 12 | 0.54 | 39 |
| PX2612 | | | | | 82.5 | | | 49 |
| PX2612 | | | | | 29.5 | | | 18 |
| PX2612 | | | | | 36.5 | | | 12 |
| PX2612 | | | | | 44.5 | | | 12 |
| PX2612 | | | | | 54.5 | | | 12 |
| PX2612 | | | | | 66.5 | | | 6 |
| PX2612 | | | | | 81.0 | | | 9 |
| PX2612 | | | | | 98.0 | | | 13 |
| PX2612 | | | | | 118.5 | | | 12 |
| PX2612 | | | | | 141.5 | | | 9 |
| PX2612 | | | | | 171.0 | | | 3 |
| PX2612 | | | | | 202.5 | | | 3 |
| PX2612 | | | | | 241.5 | | | 3 |
| PX2612 | | | | | 284.5 | | | 1 |
| PX2612 | | | | | 333.0 | | | |
| PX2612 | | | | | 388.0 | | | |
| PX2612 | | | | | 447.0 | | | |
| PX2612 | | | | | 513.0 | | | |
| PX2612 | | | | | 581.0 | | | |
| PX2612 | | | | | 656.0 | | | |
| PX2612 | | | | | 732.0 | | | |
| PX2612 | | | | | 813.0 | | | |
| PX2612 | | | | | 895.5 | | | |
| PX2612 | | | | | 980.5 | | | |
| PX2612 | | | | | 1,067.5 | | | |
| PX2612 | | | | | 1,155.5 | | | |
| PX2612 | | | | | 1,246.0 | | | |
| PX2701 | | | | | 1,418.0 | | | |
| PX2701 | | | | | 1,326.5 | | | 1 |
| PX2701 | | | | | 1,237.5 | | | 2 |
| PX2701 | | | | | 1,150.5 | | | 4 |
| PX2701 | | | | | 1,065.0 | | | |
| PX2701 | | | | | 983.5 | | | 1 |
| PX2701 | | | | | 903.5 | | | |
| PX2701 | | | | | 828.0 | | | |
| PX2701 | | | | | 755.0 | | | 1 |
| PX2701 | | | | | 687.5 | | | |
| PX2701 | | | | | 622.5 | | | 6 |
| PX2701 | | | | | 563.5 | | | 6 |
| PX2701 | | | | | 507.0 | | | 12 |
| PX2701 | | | | | 457.0 | | | 14 |
| PX2701 | | | | | 409.0 | | | 16 |
| PX2701 | | | | | 368.0 | | | 30 |
| PX2701 | | | | | 328.0 | | | 28 |
| PX2701 | | | | | 296.0 | | | 19 |
| PX2701 | | | | | 264.5 | | | 20 |
| PX2701 | 222.0 | 222.0 | 217.5 | 218.0 | 238.0 | 10 | 1.11 | 26 |
| PX2701 | | | | | 214.0 | | | 24 |
| PX2701 | | | | | 191.0 | | | 19 |
| PX2701 | | | | | 173.5 | | | 26 |
| PX2701 | | | | | 156.0 | | | 37 |
| PX2701 | 131.5 | 131.5 | 131.5 | 131.5 | 140.5 | 4 | 0.27 | 36 |
| PX2701 | 115.5 | 119.0 | 112.0 | 114.0 | 128.5 | 17 | 1.0 | 188 |
| PX2701 | 107.5 | 107.5 | 107.5 | 107.5 | 116.5 | 1 | 0.05 | 101 |
| PX2701 | | | | | 105.0 | | | 125 |
| PX2701 | | | | | 96.5 | | | 104 |
| PX2701 | | | | | 42.5 | | | 20 |
| PX2701 | | | | | 51.0 | | | 7 |
| PX2701 | | | | | 61.5 | | | 17 |
| PX2701 | | | | | 74.0 | | | 8 |
| PX2701 | | | | | 88.5 | | | 10 |
| PX2701 | | | | | 106.5 | | | 18 |
| PX2701 | | | | | 126.0 | | | 32 |
| PX2701 | | | | | 150.5 | | | 43 |
| PX2701 | | | | | 176.5 | | | 30 |
| PX2701 | 224.0 | 228.0 | 224.0 | 225.0 | 208.5 | 24 | 2.71 | 32 |
| PX2701 | 260.0 | 262.0 | 260.0 | 262.0 | 242.5 | 12 | 1.57 | 72 |
| PX2701 | 304.0 | 386.0 | 298.0 | 300.0 | 283.0 | 14 | 2.27 | 35 |
| PX2701 | | | | | 326.0 | | | 28 |
| PX2701 | | | | | 375.5 | | | 36 |
| PX2701 | | | | | 427.0 | | | 16 |
| PX2701 | | | | | 485.5 | | | 20 |
| PX2701 | | | | | 545.0 | | | 18 |
| PX2701 | | | | | 612.0 | | | 13 |
| PX2701 | | | | | 680.0 | | | 16 |
| PX2701 | | | | | 752.5 | | | 10 |
| PX2701 | | | | | 828.0 | | | 16 |
| PX2701 | | | | | 905.0 | | | 12 |
| PX2701 | | | | | 986.5 | | | 8 |
| PX2701 | | | | | 1,069.0 | | | 6 |
| PX2701 | | | | | 1,153.0 | | | 3 |
| PX2701 | | | | | 1,240.0 | | | 14 |
| PX2701 | | | | | 1,327.5 | | | 6 |
| PX2701 | | | | | 1,416.0 | | | 3 |
| PX2701 | | | | | 1,507.0 | | | |
打印