大连商品交易所08月14日PP期权收盘行情
发布时间:2026年08月14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
pp2609-C-100000.50.5214
pp2609-C-102000.50.554
pp2609-C-104000.50.588
pp2609-C-108000.50.5903
pp2609-C-56002,8042,804
pp2609-C-58002,6042,604
pp2609-C-60002,4042,404
pp2609-C-61002,3042,304
pp2609-C-62002,2042,2047
pp2609-C-63002,1042,104
pp2609-C-64001,9951,9951,9901,9932,0041514.9587
pp2609-C-65001,9041,904
pp2609-C-66001,8041,804133
pp2609-C-67001,7041,704
pp2609-C-68001,6041,60461
pp2609-C-69001,5041,504139
pp2609-C-70001,4041,404268
pp2609-C-71001,304.51,304.5234
pp2609-C-72001,204.51,204.5337
pp2609-C-73001,104.51,104.5778
pp2609-C-74001,0041,004584
pp2609-C-750090097688697690452.27370
pp2609-C-760087487487487480410.44434
pp2609-C-770077377377177170420.77515
pp2609-C-7800570570570570604.541.14683
pp2609-C-7900505505778
pp2609-C-8000387473387472.5407.57416.62910
pp2609-C-8100286362278.53623137911.9675
pp2609-C-8200208282.5178281.522742549.32867
pp2609-C-8300140.520097.5191153.587659.981,768
pp2609-C-8400104.5127.5508996.54,022152.32,994
pp2609-C-85006373.52363.556.510,352232.978,615
pp2609-C-860038401130.531.54,87655.842,459
pp2609-C-8700172051416.53,68620.842,549
pp2609-C-88004.59.52.5683,7159.422,535
pp2609-C-89005.55.51.53.548481.141,369
pp2609-C-900022121.51,5481.273,471
pp2609-C-9100110.50.50.54290.181,894
pp2609-C-92000.50.50.50.50.51100.031,141
pp2609-C-93000.50.5717
pp2609-C-94000.50.5932
pp2609-C-95000.50.50.50.50.541,614
pp2609-C-96000.50.5713
pp2609-C-97000.50.5481
pp2609-C-98000.50.5475
pp2609-C-99000.50.5187
pp2609-P-100001,5961,5962
pp2609-P-102001,7961,796
pp2609-P-104001,9961,996
pp2609-P-108002,3962,396
pp2609-P-56000.50.5136
pp2609-P-58000.50.574
pp2609-P-60000.50.562
pp2609-P-61000.50.510
pp2609-P-62000.50.560
pp2609-P-63000.50.587
pp2609-P-64000.50.5457
pp2609-P-65000.50.50.50.50.512631
pp2609-P-66000.50.5845
pp2609-P-67000.50.5625
pp2609-P-68000.50.5808
pp2609-P-69000.50.50.50.50.5750.02691
pp2609-P-70000.50.50.50.50.554,487
pp2609-P-71000.50.50.50.50.531,191
pp2609-P-72000.50.50.50.50.5220.011,584
pp2609-P-73000.50.51,409
pp2609-P-74000.50.50.50.50.5770.022,555
pp2609-P-75001.51.50.50.50.53560.114,409
pp2609-P-7600110.50.50.51,0100.441,872
pp2609-P-7700220.510.51,6631.112,592
pp2609-P-780022.511.50.51,1070.942,966
pp2609-P-7900341.5211,4841.581,320
pp2609-P-8000992.52.53.59,97225.269,172
pp2609-P-810011.511.53.5493,98815.032,518
pp2609-P-8200323278238,93468.33,100
pp2609-P-830050531617.549.58,665149.662,795
pp2609-P-8400106.5126.539.54492.51,50952.372,185
pp2609-P-85001621628692152.547223.362,900
pp2609-P-8600200200156156227.5483.83687
pp2609-P-8700312.5312.5615
pp2609-P-8800432.5432.5432.5432.5404.510.22384
pp2609-P-8900500500406
pp2609-P-9000598598444
pp2609-P-9100697.5697.5408
pp2609-P-9200796796308
pp2609-P-9300896896261
pp2609-P-9400996996118
pp2609-P-95001,0961,09646
pp2609-P-96001,1961,19610
pp2609-P-97001,2961,29610
pp2609-P-98001,3961,39610
pp2609-P-99001,4961,496
pp2610-C-100005.56.52.56.55.5120.03157
pp2610-C-56002,4562,456
pp2610-C-58002,2562,256
pp2610-C-60002,0562,056
pp2610-C-62001,856.51,856.51
pp2610-C-63001,7571,7571
pp2610-C-64001,6201,6301,6201,6301,657.51915.46
pp2610-C-65001,5581,558
pp2610-C-66001,4451,4451,4451,4451,45910.72251
pp2610-C-67001,360.51,360.5
pp2610-C-68001,2621,26213
pp2610-C-69001,1641,1642
pp2610-C-70001,066.51,066.510
pp2610-C-7100969.5969.511
pp2610-C-7200874.5874.524
pp2610-C-7300780.5780.5110
pp2610-C-7400688.5688.5104
pp2610-C-750066766766766760010.33172
pp2610-C-760058058058058051610.29223
pp2610-C-7700427.5488413.5488437153.21209
pp2610-C-7800338.5338.5338.5338.5365101.69225
pp2610-C-7900296349.5276349.5301395.72238
pp2610-C-8000243.5285.5210285.5245.513416.37332
pp2610-C-8100198234178.5230.519918518.32286
pp2610-C-8200161188.5152185.5160.514011.02323
pp2610-C-8300130.5153112149.512922714.12407
pp2610-C-840010612586.512410425812.86432
pp2610-C-850086105.5701048429111.95593
pp2610-C-860070.58057806837912.02488
pp2610-C-870057.567.547.567.555.52125.49470
pp2610-C-880047.553.538.552.545.52345.23650
pp2610-C-8900394532.544.537.53516.88567
pp2610-C-90003131279
pp2610-C-910025.525.553
pp2610-C-920021.521.56
pp2610-C-93002020202018160.1633
pp2610-C-94001616.51616.515200.1632
pp2610-C-950012.512.533
pp2610-C-96001012101210.5710.497
pp2610-C-97009968
pp2610-C-98007.57.593
pp2610-P-100001,9501,950
pp2610-P-56000.50.5130
pp2610-P-58000.50.5138
pp2610-P-60001179
pp2610-P-62002.52.52.52.51.5162
pp2610-P-63002285
pp2610-P-64003.53.5332.5350.05389
pp2610-P-65003.53.580
pp2610-P-66004.54.53.53.54.5250.0596
pp2610-P-670066335.530.0198
pp2610-P-6800666671105
pp2610-P-690010108.58.59450.21178
pp2610-P-70001616101011.51540.93547
pp2610-P-710014.514.5225
pp2610-P-7200262617.517.519370.34438
pp2610-P-73003232.521.522254275.83304
pp2610-P-7400434327.52933.52864.98871
pp2610-P-750056.556.538.538.5451543.89370
pp2610-P-7600747449.55060.584225.09908
pp2610-P-770097.597.5647081.526311.18233
pp2610-P-7800129.513489103109.519011.0279
pp2610-P-7900169169121.5129.5145.525418.8471
pp2610-P-8000216.5217.5156159.519046645.55541
pp2610-P-810026626620820824311814.72155
pp2610-P-8200328.5328.5300.5306.5304.58513.1204
pp2610-P-8300396.5396.5370370373366.84181
pp2610-P-8400476.5476.5445445448184.1206
pp2610-P-8500527529470470527.5225.49172
pp2610-P-8600611.5611.561
pp2610-P-870069969917
pp2610-P-8800789789
pp2610-P-8900881881
pp2610-P-9000974.5974.5
pp2610-P-91001,0691,069
pp2610-P-92001,1651,165
pp2610-P-93001,261.51,261.5
pp2610-P-94001,358.51,358.5
pp2610-P-95001,456.51,456.5
pp2610-P-96001,554.51,554.5
pp2610-P-97001,6531,653
pp2610-P-98001,751.51,751.5
pp2611-C-56002,2382,2382
pp2611-C-58002,0382,038
pp2611-C-60001,8391,839
pp2611-C-62001,6411,6411
pp2611-C-63001,5431,543
pp2611-C-64001,445.51,445.51
pp2611-C-65001,3491,349
pp2611-C-66001,2531,25314
pp2611-C-67001,158.51,158.5
pp2611-C-68001,0651,06511
pp2611-C-69009739731
pp2611-C-7000883.5883.59
pp2611-C-7100796796
pp2611-C-720071171141
pp2611-C-7300629.5629.515
pp2611-C-7400524.5524.5524.5524.5551.5205.3856
pp2611-C-7500469544455.5544477.58319.25141
pp2611-C-7600401401395396.5417.5448.9490
pp2611-C-7700340357340357364447.68146
pp2611-C-7800300.5305.5300.5305.5316131.98141
pp2611-C-7900250312.5250312.5273628.49224
pp2611-C-8000221259220.5255235536.25249
pp2611-C-8100186.5221.5186.5219202414.19170
pp2611-C-8200157.5184.5157.5184.5173403.38185
pp2611-C-8300133162.5133160.5147.5554.0177
pp2611-C-8400112.5140112.5140126523.21221
pp2611-C-85009511995119107854.61108
pp2611-C-860075.510375.5103911818.58280
pp2611-C-87007777231
pp2611-C-880065.565.5142
pp2611-C-8900555572
pp2611-C-900046.546.513
pp2611-C-910039.539.522
pp2611-C-92003333179
pp2611-C-940023.523.521
pp2611-C-960016.516.510
pp2611-C-9800121242
pp2611-P-56000.50.528
pp2611-P-58001.51.563
pp2611-P-60003374
pp2611-P-62005.55.553
pp2611-P-63007.57.521
pp2611-P-6400101048
pp2611-P-650013.513.521
pp2611-P-660017.517.544
pp2611-P-670022.522.573
pp2611-P-68002929122
pp2611-P-69003939393937.550.195
pp2611-P-7000525244.54547.5962.2174
pp2611-P-71006262585859.5521.55230
pp2611-P-720074.574.5190
pp2611-P-730097.597.591.591.593411.94157
pp2611-P-7400131131119119114.5332.04129
pp2611-P-7500163163.5147.5147.5140.5614.84135
pp2611-P-7600199201186.5186.5180.5474.56134
pp2611-P-7700239.5239.5229229226.5637.45111
pp2611-P-7800301.5301.525525527813819.4312
pp2611-P-7900350350313313335132.0871
pp2611-P-80004004153603603976913.77143
pp2611-P-8100458475.5458475.5463.5235.3536
pp2611-P-8200529.5534529.5534534153.9983
pp2611-P-830060960951
pp2611-P-840068768739
pp2611-P-850076876820
pp2611-P-8600851.5851.51
pp2611-P-8700937.5937.51
pp2611-P-88001,025.51,025.5
pp2611-P-89001,115.51,115.5
pp2611-P-90001,206.51,206.5
pp2611-P-91001,299.51,299.5
pp2611-P-92001,3931,393
pp2611-P-94001,583.51,583.5
pp2611-P-96001,776.51,776.5
pp2611-P-98001,9721,972
pp2612-C-56002,1152,115
pp2612-C-58001,9171,917
pp2612-C-60001,7211,721
pp2612-C-62001,5281,528
pp2612-C-63001,432.51,432.5
pp2612-C-64001,3381,338
pp2612-C-65001,244.51,244.5
pp2612-C-66001,152.51,152.51
pp2612-C-67001,0621,062
pp2612-C-6800973.5973.51
pp2612-C-6900887887
pp2612-C-7000803803
pp2612-C-7100721.5721.5
pp2612-C-7200643.5643.510
pp2612-C-7300568.5568.5
pp2612-C-740049949914
pp2612-C-7500443.5443.52
pp2612-C-7600393.5393.560
pp2612-C-7700348.5348.5
pp2612-C-7800307.5307.51
pp2612-C-7900271271
pp2612-C-8000238.5238.5
pp2612-C-8100209.5209.5
pp2612-C-8200184184
pp2612-C-8300161.5161.5
pp2612-C-8400141.5141.52
pp2612-C-8500124124
pp2612-C-8600108.5108.5
pp2612-C-870094.594.5
pp2612-C-880083832
pp2612-C-90006363
pp2612-C-920048.548.51
pp2612-C-940037374
pp2612-C-960028282
pp2612-P-56004417
pp2612-P-58006.56.513
pp2612-P-600011113
pp2612-P-620017.517.511
pp2612-P-630022221
pp2612-P-640027.527.56
pp2612-P-650034341
pp2612-P-660042423
pp2612-P-670051511
pp2612-P-680062.562.54
pp2612-P-690075.575.5
pp2612-P-700091.591.51
pp2612-P-7100109.5109.5
pp2612-P-7200131131
pp2612-P-7300155.5155.5
pp2612-P-7400186186
pp2612-P-7500230.5230.5
pp2612-P-7600280280
pp2612-P-7700334.5334.5
pp2612-P-7800393.5393.53
pp2612-P-7900456.5456.5
pp2612-P-80005245244
pp2612-P-8100594.5594.5
pp2612-P-8200668.5668.53
pp2612-P-8300745.5745.5
pp2612-P-8400825.5825.5
pp2612-P-8500907.5907.5
pp2612-P-8600992992
pp2612-P-87001,0781,078
pp2612-P-88001,1661,166
pp2612-P-90001,3461,346
pp2612-P-92001,530.51,530.5
pp2612-P-94001,7191,719
pp2612-P-96001,910.51,910.5
pp2701-C-56002,0492,049
pp2701-C-58001,8561,856
pp2701-C-60001,6651,665
pp2701-C-62001,4781,478
pp2701-C-64001,294.51,294.5
pp2701-C-66001,1161,1162
pp2701-C-67001,0291,029
pp2701-C-68009449443
pp2701-C-6900861861
pp2701-C-70007807804
pp2701-C-7100704704
pp2701-C-72006396393
pp2701-C-7300577.5577.5
pp2701-C-7400520.5520.54
pp2701-C-7500467.5467.5
pp2701-C-760041941965
pp2701-C-7700374374
pp2701-C-7800332.5332.57
pp2701-C-7900295.5295.5
pp2701-C-8000261.5261.53
pp2701-C-8100249249249249230.510.121
pp2701-C-8200220.5220.522022020320.221
pp2701-C-8300194.5194.5194.5194.5178.520.192
pp2701-C-840015015015015015610.083
pp2701-C-86001191192
pp2701-C-880090902
pp2701-C-90006060606067.510.038
pp2701-C-92005050505050.510.022
pp2701-C-94003535353537.510.027
pp2701-C-96003030303027.510.025
pp2701-P-560017178
pp2701-P-580023.523.525
pp2701-P-600032.532.519
pp2701-P-620045457
pp2701-P-640061616
pp2701-P-6600828213
pp2701-P-670094.594.5
pp2701-P-68001091093
pp2701-P-6900126126126126125.510.061
pp2701-P-7000150150136136144.530.227
pp2701-P-7100168.5168.5
pp2701-P-7200215215176.5176.5202.540.392
pp2701-P-7300241241
pp2701-P-7400283.5283.52
pp2701-P-7500330.5330.5
pp2701-P-76003813812
pp2701-P-7700435.5435.5
pp2701-P-78004944942
pp2701-P-7900556.5556.5
pp2701-P-800060060058058062251.4923
pp2701-P-8100691691
pp2701-P-8200763763
pp2701-P-8300838838
pp2701-P-8400915.5915.5
pp2701-P-86001,077.51,077.5
pp2701-P-88001,2481,248
pp2701-P-90001,4251,425
pp2701-P-92001,607.51,607.5
pp2701-P-94001,7941,794
pp2701-P-96001,9841,984
pp2702-C-60001,612.51,612.5
pp2702-C-62001,430.51,430.5
pp2702-C-64001,252.51,252.5
pp2702-C-66001,080.51,080.52
pp2702-C-6800915915
pp2702-C-70007577571
pp2702-C-7200633.5633.51
pp2702-C-7400525525
pp2702-C-7600431431
pp2702-C-7800351351
pp2702-C-8000283.5283.5
pp2702-C-8200227227
pp2702-C-8400181181
pp2702-C-86001431433
pp2702-C-8800112.5112.53
pp2702-C-900088883
pp2702-C-920069696
pp2702-C-940053.553.53
pp2702-P-600057.557.52
pp2702-P-620074.574.51
pp2702-P-640096.596.55
pp2702-P-66001231234
pp2702-P-6800156.5156.58
pp2702-P-70001981983
pp2702-P-7200273.5273.54
pp2702-P-74003643643
pp2702-P-76004694693
pp2702-P-78005885882
pp2702-P-8000719719
pp2702-P-8200862862
pp2702-P-84001,0151,015
pp2702-P-86001,1761,176
pp2702-P-88001,3451,345
pp2702-P-90001,5201,520
pp2702-P-92001,7001,700
pp2702-P-94001,8841,884
pp2703-C-60001,519.51,519.5
pp2703-C-62001,3431,343
pp2703-C-64001,171.51,171.5
pp2703-C-66001,0061,006
pp2703-C-6800847.5847.55
pp2703-C-70007137135
pp2703-C-72006026023
pp2703-C-7400504.5504.58
pp2703-C-7600420.5420.56
pp2703-C-78003483487
pp2703-C-8000286.5286.57
pp2703-C-8200234.5234.59
pp2703-C-8400191.5191.54
pp2703-C-8600155.5155.511
pp2703-C-8800125.5125.53
pp2703-C-9000101.5101.59
pp2703-C-920081.581.59
pp2703-C-940065.565.58
pp2703-P-600091.591.54
pp2703-P-6200114.5114.5
pp2703-P-6400142142
pp2703-P-6600175.5175.5
pp2703-P-6800215.5215.5
pp2703-P-7000279.5279.5
pp2703-P-7200367.5367.5
pp2703-P-7400469469
pp2703-P-7600583.5583.5
pp2703-P-7800709.5709.5
pp2703-P-8000847847
pp2703-P-8200994994
pp2703-P-84001,149.51,149.5
pp2703-P-86001,312.51,312.5
pp2703-P-88001,4821,482
pp2703-P-90001,6571,657
pp2703-P-92001,836.51,836.5
pp2703-P-94002,019.52,019.5
pp2704-C-60001,4921,492
pp2704-C-62001,318.51,318.5
pp2704-C-64001,149.51,149.5
pp2704-C-6600986.5986.5
pp2704-C-6800830.5830.52
pp2704-C-70007057052
pp2704-C-7200598.5598.52
pp2704-C-74005055052
pp2704-C-7600423.5423.53
pp2704-C-7800353.5353.54
pp2704-C-8000293.5293.58
pp2704-C-82002432435
pp2704-C-84002002007
pp2704-C-8600164.5164.55
pp2704-C-8800134.5134.56
pp2704-C-90001101105
pp2704-C-920089.589.59
pp2704-C-940073733
pp2704-P-6000109109
pp2704-P-6200134134
pp2704-P-6400164164
pp2704-P-6600200200
pp2704-P-6800242.5242.53
pp2704-P-70003163169
pp2704-P-72004084082
pp2704-P-7400513513
pp2704-P-7600630.5630.52
pp2704-P-7800759759
pp2704-P-8000897.5897.5
pp2704-P-82001,045.51,045.5
pp2704-P-84001,201.51,201.5
pp2704-P-86001,3651,365
pp2704-P-88001,5341,534
pp2704-P-90001,708.51,708.5
pp2704-P-92001,887.51,887.5
pp2704-P-94002,0702,070
pp2705-C-60001,481.51,481.5
pp2705-C-62001,3111,311
pp2705-C-64001,1451,145
pp2705-C-6600985985
pp2705-C-6800831.5831.5
pp2705-C-7000716.5716.5
pp2705-C-7200614.5614.5
pp2705-C-74005255251
pp2705-C-76004464465
pp2705-C-7800377.5377.53
pp2705-C-8000318.5318.53
pp2705-C-8200268268
pp2705-C-8400225225
pp2705-C-8600188.5188.5
pp2705-C-8800157.5157.51
pp2705-P-6000138.5138.54
pp2705-P-6200166.5166.5
pp2705-P-6400199.5199.5
pp2705-P-6600238238
pp2705-P-68002832833
pp2705-P-7000366.5366.53
pp2705-P-7200463463
pp2705-P-7400571.5571.5
pp2705-P-7600691691
pp2705-P-7800821.5821.5
pp2705-P-8000961961
pp2705-P-82001,108.51,108.5
pp2705-P-84001,2641,264
pp2705-P-86001,4261,426
pp2705-P-88001,5941,594
pp2706-C-60001,4601,460
pp2706-C-62001,2921,292
pp2706-C-64001,1291,129
pp2706-C-6600971.5971.5
pp2706-C-6800826.5826.5
pp2706-C-7000717.5717.5
pp2706-C-7200620620
pp2706-C-74005345341
pp2706-C-76004584581
pp2706-C-7800391.5391.51
pp2706-C-80003343341
pp2706-C-82002842842
pp2706-C-8400241.5241.5
pp2706-P-60001661669
pp2706-P-6200196.5196.56
pp2706-P-6400232232
pp2706-P-6600272.5272.5
pp2706-P-6800326326
pp2706-P-7000415.5415.5
pp2706-P-7200516516
pp2706-P-7400628628
pp2706-P-7600750.5750.5
pp2706-P-7800882.5882.5
pp2706-P-80001,0231,023
pp2706-P-82001,171.51,171.5
pp2706-P-84001,327.51,327.5
pp2707-C-62001,250.51,250.5
pp2707-C-64001,0901,090
pp2707-C-6600935.5935.5
pp2707-C-6800804.5804.5
pp2707-C-7000701701
pp2707-C-7200608.5608.5
pp2707-C-7400526526
pp2707-C-7600454454
pp2707-C-7800390.5390.5
pp2707-C-8000335.5335.5
pp2707-C-8200287.5287.5
pp2707-P-62002252251
pp2707-P-6400263263
pp2707-P-6600306.5306.5
pp2707-P-6800373.5373.51
pp2707-P-7000468468
pp2707-P-7200573.5573.5
pp2707-P-7400689.5689.5
pp2707-P-7600815.5815.5
pp2707-P-7800950.5950.5
pp2707-P-80001,093.51,093.5
pp2707-P-82001,243.51,243.5
相关资讯: