郑州商品交易所09月28日丙烯期权收盘行情
发布时间：2026年09月28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 |
|---|
| PL2611 | 17.5 | 31.0 | 17.5 | 30.0 | 28.5 | 18 | 0.92 | 23 |
| PL2611 | 9.0 | 20.5 | 9.0 | 20.5 | 19.5 | 33 | 1.08 | 24 |
| PL2611 | 5.5 | 16.0 | 5.5 | 15.5 | 14.0 | 183 | 3.62 | 93 |
| PL2611 | | | | | 2,675.0 | | | |
| PL2611 | | | | | 2,575.5 | | | |
| PL2611 | | | | | 2,476.0 | | | |
| PL2611 | | | | | 2,376.5 | | | |
| PL2611 | | | | | 2,277.5 | | | |
| PL2611 | | | | | 2,178.5 | | | |
| PL2611 | | | | | 2,079.5 | | | 1 |
| PL2611 | | | | | 1,981.0 | | | 1 |
| PL2611 | | | | | 1,882.5 | | | 1 |
| PL2611 | | | | | 1,784.0 | | | 2 |
| PL2611 | | | | | 1,686.0 | | | 1 |
| PL2611 | | | | | 1,588.0 | | | 2 |
| PL2611 | | | | | 1,490.5 | | | |
| PL2611 | | | | | 1,393.5 | | | |
| PL2611 | | | | | 1,297.5 | | | 6 |
| PL2611 | | | | | 1,201.0 | | | |
| PL2611 | | | | | 1,106.5 | | | |
| PL2611 | | | | | 1,012.0 | | | 1 |
| PL2611 | | | | | 919.0 | | | |
| PL2611 | | | | | 827.5 | | | 1 |
| PL2611 | | | | | 738.0 | | | 2 |
| PL2611 | 632.0 | 725.0 | 632.0 | 725.0 | 651.0 | 12 | 15.75 | 6 |
| PL2611 | 541.5 | 669.0 | 541.5 | 629.0 | 568.0 | 10 | 11.85 | 19 |
| PL2611 | 453.0 | 588.0 | 453.0 | 572.5 | 488.0 | 11 | 11.07 | 16 |
| PL2611 | 400.0 | 495.5 | 400.0 | 495.5 | 414.0 | 10 | 8.5 | 32 |
| PL2611 | 353.0 | 432.0 | 332.5 | 432.0 | 346.5 | 10 | 7.3 | 28 |
| PL2611 | 371.5 | 371.5 | 260.5 | 337.5 | 286.0 | 19 | 11.77 | 65 |
| PL2611 | 235.5 | 283.0 | 229.5 | 281.0 | 233.0 | 54 | 26.81 | 81 |
| PL2611 | 157.0 | 233.5 | 157.0 | 229.5 | 188.0 | 69 | 30.28 | 71 |
| PL2611 | 125.5 | 197.5 | 125.0 | 184.0 | 151.5 | 46 | 15.12 | 44 |
| PL2611 | 100.5 | 159.5 | 100.5 | 147.0 | 122.0 | 74 | 20.06 | 56 |
| PL2611 | 79.5 | 126.0 | 74.5 | 119.0 | 97.5 | 44 | 8.4 | 35 |
| PL2611 | 63.0 | 97.5 | 59.0 | 94.0 | 78.0 | 38 | 5.15 | 46 |
| PL2611 | 49.5 | 77.0 | 42.0 | 77.0 | 63.5 | 19 | 2.29 | 20 |
| PL2611 | 39.0 | 46.0 | 35.0 | 46.0 | 51.5 | 17 | 1.52 | 26 |
| PL2611 | 25.5 | 48.0 | 25.5 | 47.5 | 42.0 | 61 | 4.51 | 55 |
| PL2611 | 23.5 | 42.5 | 23.5 | 42.5 | 34.5 | 13 | 0.86 | 23 |
| PL2611 | | | | | 1,054.5 | | | |
| PL2611 | | | | | 1,246.0 | | | |
| PL2611 | | | | | 1,440.0 | | | |
| PL2611 | | | | | 3.0 | | | 5 |
| PL2611 | 1.0 | 1.0 | 1.0 | 1.0 | 4.0 | 2 | | 4 |
| PL2611 | 4.0 | 4.0 | 1.0 | 1.0 | 4.5 | 3 | 0.01 | 4 |
| PL2611 | | | | | 5.0 | | | 52 |
| PL2611 | 5.0 | 5.0 | 2.0 | 2.0 | 6.0 | 19 | 0.18 | 20 |
| PL2611 | 2.5 | 3.0 | 2.5 | 3.0 | 7.0 | 4 | 0.02 | 5 |
| PL2611 | 7.0 | 7.0 | 3.0 | 4.0 | 8.0 | 9 | 0.07 | 10 |
| PL2611 | | | | | 9.0 | | | 4 |
| PL2611 | | | | | 10.5 | | | 4 |
| PL2611 | | | | | 12.0 | | | 8 |
| PL2611 | | | | | 14.0 | | | |
| PL2611 | | | | | 16.5 | | | 11 |
| PL2611 | 13.5 | 16.5 | 13.5 | 15.0 | 18.5 | 28 | 0.86 | 112 |
| PL2611 | 11.0 | 14.5 | 11.0 | 11.5 | 21.5 | 16 | 0.52 | 17 |
| PL2611 | | | | | 25.5 | | | |
| PL2611 | 27.0 | 27.0 | 27.0 | 27.0 | 29.0 | 2 | 0.11 | 15 |
| PL2611 | 28.0 | 28.0 | 27.0 | 27.0 | 34.0 | 5 | 0.3 | 30 |
| PL2611 | 38.0 | 38.0 | 32.0 | 32.0 | 40.0 | 4 | 0.27 | 67 |
| PL2611 | 42.5 | 46.0 | 37.5 | 38.5 | 47.0 | 43 | 3.61 | 61 |
| PL2611 | 52.0 | 55.5 | 47.5 | 47.5 | 55.5 | 32 | 3.25 | 45 |
| PL2611 | 64.5 | 67.5 | 57.0 | 57.0 | 66.0 | 39 | 4.83 | 36 |
| PL2611 | 77.5 | 85.5 | 66.5 | 66.5 | 78.5 | 80 | 12.02 | 40 |
| PL2611 | 99.0 | 102.5 | 80.0 | 80.0 | 95.5 | 62 | 11.25 | 30 |
| PL2611 | 114.0 | 124.0 | 98.0 | 98.0 | 115.5 | 45 | 10.46 | 29 |
| PL2611 | 154.0 | 154.0 | 129.0 | 129.0 | 141.0 | 20 | 5.87 | 34 |
| PL2611 | 178.5 | 178.5 | 159.0 | 159.0 | 174.0 | 5 | 1.73 | 29 |
| PL2611 | 202.0 | 299.0 | 184.0 | 184.0 | 213.5 | 27 | 10.89 | 29 |
| PL2611 | 271.5 | 271.5 | 213.0 | 231.0 | 260.0 | 48 | 22.93 | 25 |
| PL2611 | 326.5 | 334.5 | 271.0 | 271.0 | 314.5 | 29 | 17.01 | 17 |
| PL2611 | 341.0 | 341.0 | 337.5 | 337.5 | 378.5 | 16 | 10.85 | 31 |
| PL2611 | | | | | 448.5 | | | 28 |
| PL2611 | | | | | 524.5 | | | 20 |
| PL2611 | | | | | 604.5 | | | 25 |
| PL2611 | | | | | 690.0 | | | 16 |
| PL2611 | | | | | 778.0 | | | 19 |
| PL2611 | | | | | 868.0 | | | 21 |
| PL2611 | | | | | 961.0 | | | |
| PL2612 | | | | | 1,879.0 | | | |
| PL2612 | | | | | 1,784.0 | | | |
| PL2612 | | | | | 1,688.5 | | | |
| PL2612 | | | | | 1,594.5 | | | |
| PL2612 | | | | | 1,501.0 | | | |
| PL2612 | | | | | 1,408.0 | | | |
| PL2612 | | | | | 1,314.5 | | | |
| PL2612 | | | | | 1,223.0 | | | |
| PL2612 | | | | | 1,132.5 | | | 1 |
| PL2612 | | | | | 1,042.0 | | | |
| PL2612 | | | | | 954.0 | | | |
| PL2612 | | | | | 869.0 | | | 1 |
| PL2612 | | | | | 785.5 | | | |
| PL2612 | | | | | 708.0 | | | |
| PL2612 | | | | | 633.5 | | | |
| PL2612 | | | | | 565.5 | | | |
| PL2612 | | | | | 502.5 | | | |
| PL2612 | | | | | 446.5 | | | 3 |
| PL2612 | | | | | 394.5 | | | 2 |
| PL2612 | | | | | 349.5 | | | |
| PL2612 | | | | | 307.5 | | | 2 |
| PL2612 | | | | | 272.0 | | | 2 |
| PL2612 | | | | | 238.5 | | | 4 |
| PL2612 | | | | | 211.0 | 1 | 0.42 | 4 |
| PL2612 | | | | | 185.0 | | | 2 |
| PL2612 | | | | | 162.5 | | | 2 |
| PL2612 | | | | | 143.0 | | | 2 |
| PL2612 | | | | | 124.5 | | | 3 |
| PL2612 | | | | | 110.0 | | | 2 |
| PL2612 | | | | | 96.0 | | | 2 |
| PL2612 | | | | | 84.5 | | | |
| PL2612 | | | | | 74.0 | | | 1 |
| PL2612 | | | | | 61.0 | | | |
| PL2612 | | | | | 66.0 | | | |
| PL2612 | | | | | 70.5 | | | |
| PL2612 | | | | | 76.0 | | | |
| PL2612 | | | | | 82.5 | | | |
| PL2612 | | | | | 89.0 | | | |
| PL2612 | | | | | 95.5 | | | |
| PL2612 | | | | | 103.5 | | | |
| PL2612 | | | | | 113.0 | | | |
| PL2612 | | | | | 122.5 | | | |
| PL2612 | | | | | 134.0 | | | 1 |
| PL2612 | | | | | 149.0 | | | 1 |
| PL2612 | | | | | 165.0 | | | 1 |
| PL2612 | | | | | 187.5 | | | 4 |
| PL2612 | | | | | 212.5 | | | 3 |
| PL2612 | | | | | 244.5 | | | 3 |
| PL2612 | | | | | 281.0 | | | 1 |
| PL2612 | | | | | 325.0 | | | 3 |
| PL2612 | | | | | 372.5 | | | 3 |
| PL2612 | | | | | 427.5 | | | 4 |
| PL2612 | | | | | 485.0 | | | 2 |
| PL2612 | | | | | 549.5 | | | 4 |
| PL2612 | | | | | 615.5 | | | 2 |
| PL2612 | | | | | 687.5 | | | 2 |
| PL2612 | | | | | 761.5 | | | 2 |
| PL2612 | | | | | 838.5 | | | 2 |
| PL2612 | | | | | 919.0 | | | |
| PL2612 | | | | | 1,000.0 | | | |
| PL2612 | | | | | 1,085.5 | | | |
| PL2612 | | | | | 1,171.0 | | | |
| PL2612 | | | | | 1,259.5 | | | |
| PL2612 | | | | | 1,349.0 | | | |
打印