大连商品交易所09月28日PP期权收盘行情
发布时间:2026年09月28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
pp2611-C-10000106106636574.5561.84541
pp2611-C-1020048.5524546.554591.4726
pp2611-C-10400435035.55039.5120.29743
pp2611-C-106002435193528.5620.86635
pp2611-C-56003,5943,5942
pp2611-C-58003,3943,394
pp2611-C-60003,1943,194
pp2611-C-62002,9942,9941
pp2611-C-63002,8942,894
pp2611-C-64002,7942,7941
pp2611-C-65002,6942,69428
pp2611-C-66002,5942,59413
pp2611-C-67002,4942,494
pp2611-C-68002,394.52,394.59
pp2611-C-69002,2952,2951
pp2611-C-70002,1962,1968
pp2611-C-71002,096.52,096.5
pp2611-C-72001,9981,99840
pp2611-C-73001,899.51,899.515
pp2611-C-74001,8011,80186
pp2611-C-75001,703.51,703.5126
pp2611-C-76001,606.51,606.5100
pp2611-C-77001,5101,510121
pp2611-C-78001,4141,414267
pp2611-C-79001,319.51,319.5379
pp2611-C-80001,225.51,225.5220
pp2611-C-81001,133.51,133.5269
pp2611-C-82001,042.51,042.5145
pp2611-C-8300953.5953.5238
pp2611-C-8400866.5866.5437
pp2611-C-8500782782434
pp2611-C-8600700.5700.5269
pp2611-C-8700598.56895906896225015.52130
pp2611-C-8800561573.5561573.5547113.15366
pp2611-C-8900453453440.5445.5476306.7237
pp2611-C-9000384.5444380.544441014828.62442
pp2611-C-9100327.5330.5322.5329.5348.513121.36314
pp2611-C-9200278321263306.52937711.14239
pp2611-C-9300235279.5223260.5244.530739.21591
pp2611-C-9400192.5244181217.5203.524124.67278
pp2611-C-9500165.5215161.5189170.541738.54633
pp2611-C-9600139.5173129.5160.5143.528319.8647
pp2611-C-9700119148.5107.5138121.552631.12595
pp2611-C-9800119127.590.511210362133.29936
pp2611-C-99008410576.595.587.51,15850.85523
pp2611-P-10000880880752
pp2611-P-102001,059.51,059.5
pp2611-P-104001,2451,245
pp2611-P-106001,434.51,434.5
pp2611-P-56000.50.537
pp2611-P-58000.50.567
pp2611-P-60000.50.574
pp2611-P-62000.50.554
pp2611-P-63000.50.521
pp2611-P-640011110.5147
pp2611-P-65000.50.521
pp2611-P-660011111533
pp2611-P-67001.51.580
pp2611-P-680011111.5120.01138
pp2611-P-69002.52.5296
pp2611-P-700025253230.04553
pp2611-P-710044200
pp2611-P-72004544.55390.08126
pp2611-P-73006.56.5173
pp2611-P-7400910998.5480.23609
pp2611-P-750010.510.5644
pp2611-P-760013.513.5350
pp2611-P-77001717552
pp2611-P-780021211,012
pp2611-P-790026.526.5912
pp2611-P-800036.547334032.5671.31,821
pp2611-P-81004040489
pp2611-P-820053.560525949.52406.72618
pp2611-P-83006473.562.566.560.576625.25535
pp2611-P-840051.583.551.579.573.541015.62319
pp2611-P-850097.5101.585.596.58972632.751,046
pp2611-P-8600104115.599.51121071628.48945
pp2611-P-8700126.5138.5114133.5128.533220.921,165
pp2611-P-8800154154140143153.51138.37831
pp2611-P-8900181.5189162.5177182.525222.38576
pp2611-P-9000218228.5187.521021654458.67968
pp2611-P-9100248.5269223246.5254.514918.35390
pp2611-P-9200305323260293.5299.512017.58541
pp2611-P-9300356.5372310348350.57713.7447
pp2611-P-9400410410410410409.571.44307
pp2611-P-9500476476257
pp2611-P-9600549549179
pp2611-P-9700627627195
pp2611-P-9800708.5708.5295
pp2611-P-9900793793466
pp2612-C-100006666178
pp2612-C-102005050505046.510.02535
pp2612-C-56003,2403,240
pp2612-C-58003,0403,040
pp2612-C-60002,8402,840
pp2612-C-62002,6402,640
pp2612-C-63002,540.52,540.5
pp2612-C-64002,441.52,441.5
pp2612-C-65002,342.52,342.5
pp2612-C-66002,243.52,243.51
pp2612-C-67002,1452,145
pp2612-C-68002,0472,0471
pp2612-C-69001,949.51,949.5
pp2612-C-70001,852.51,852.5
pp2612-C-71001,7561,756
pp2612-C-72001,660.51,660.510
pp2612-C-73001,565.51,565.5
pp2612-C-74001,4721,47213
pp2612-C-75001,379.51,379.51
pp2612-C-76001,2881,28859
pp2612-C-77001,198.51,198.5
pp2612-C-78001,110.51,110.51
pp2612-C-79001,024.51,024.5
pp2612-C-8000940.5940.5
pp2612-C-8100859859
pp2612-C-8200780780
pp2612-C-8300704704
pp2612-C-8400631.5631.511
pp2612-C-8500562.5562.524
pp2612-C-860050050026
pp2612-C-8700432432432432445102.16101
pp2612-C-8800394394101
pp2612-C-8900332373.5332372347.5407.05169
pp2612-C-9000328328327327305203.28176
pp2612-C-9100251.52952482872679211.97143
pp2612-C-9200219.5243215.52432329010.07187
pp2612-C-9300187.5227.5185219201.515014.76309
pp2612-C-9400162.5194162184.5173.516314.0199
pp2612-C-9500139.5164139164149.517313.08326
pp2612-C-9600127.5146120140127.541627.58224
pp2612-C-970010310310310310920.1320
pp2612-C-9800881008810092.5200.9203
pp2612-C-9900787845
pp2612-P-100001,224.51,224.5
pp2612-P-102001,4051,405
pp2612-P-56000.50.5179
pp2612-P-58000.50.513
pp2612-P-6000113
pp2612-P-62002211
pp2612-P-63003337
pp2612-P-64003.53.56
pp2612-P-65004.54.51
pp2612-P-6600663
pp2612-P-67007.57.51
pp2612-P-68009.59.54
pp2612-P-690012121
pp2612-P-7000151531
pp2612-P-710018.518.51
pp2612-P-720023231
pp2612-P-730028283
pp2612-P-740034346
pp2612-P-750041.541.513
pp2612-P-7600505011
pp2612-P-770060606
pp2612-P-7800727230
pp2612-P-7900888887.587.586502.19153
pp2612-P-800099999598102301.46249
pp2612-P-8100125.5125.5116.5116.51201146.99272
pp2612-P-8200143.5148.5131138141.5845.96393
pp2612-P-8300173.5173.5165165165302.54287
pp2612-P-8400198.5202186.5187.5192.511410.86390
pp2612-P-8500243243210226223505.55194
pp2612-P-8600255.5263255.5263260.5202.59234
pp2612-P-8700313313301301305.5406.16673
pp2612-P-8800363.5363.5338.5338.5354.5203.5187
pp2612-P-8900407.5407.539
pp2612-P-900046546596
pp2612-P-9100526.5526.548
pp2612-P-920059259256
pp2612-P-9300660.5660.5
pp2612-P-940073373340
pp2612-P-9500808.5808.5
pp2612-P-9600886.5886.5
pp2612-P-9700968968
pp2612-P-98001,051.51,051.5
pp2612-P-99001,1371,137
pp2701-C-56003,0013,001
pp2701-C-58002,8032,803
pp2701-C-60002,6062,606
pp2701-C-62002,409.52,409.5
pp2701-C-64002,2142,214
pp2701-C-66002,0202,0202
pp2701-C-67001,923.51,923.5
pp2701-C-68001,827.51,827.53
pp2701-C-69001,7321,732
pp2701-C-70001,6371,6374
pp2701-C-71001,5431,543
pp2701-C-72001,450.51,450.53
pp2701-C-73001,358.51,358.5
pp2701-C-74001,268.51,268.54
pp2701-C-75001,180.51,180.518
pp2701-C-76001,094.51,094.582
pp2701-C-77001,011.51,011.529
pp2701-C-7800931.5931.5140
pp2701-C-7900855855143
pp2701-C-8000782782510
pp2701-C-81007097126976977134315.26329
pp2701-C-8200648648569
pp2701-C-8300559.5583559.5571.5587.5102.85431
pp2701-C-8400497536497536530.561.59419
pp2701-C-8500462494462494478204.78318
pp2701-C-8600420474407438.5429.51,019219.191,363
pp2701-C-8700397402.5388388.5385610121.57896
pp2701-C-8800329366325.5352344.57613.4398
pp2701-C-8900290344288311.530711317.5365
pp2701-C-9000256287.5252284.5273.5719.681,080
pp2701-C-9100225260220.5252.5243789.5384
pp2701-C-9200128236128218.5215.553958.3577
pp2701-C-9300176.5211.5171.5194190.570765.9663
pp2701-C-9400151174151174168.5796.59631
pp2701-C-9500150150150150148.550.38520
pp2701-C-9600130130130130130.5100.65939
pp2701-C-9700115115231
pp2701-C-9800101101501
pp2701-C-99009092.5849088.5311.39515
pp2701-P-560088.588.58.520.01106
pp2701-P-5800111199
pp2701-P-6000151515151410.01175
pp2701-P-620017.517.5115
pp2701-P-640025.525.525.525.522190.24207
pp2701-P-66002727272727.5200.2775
pp2701-P-670029.529.529.529.530.5100.1597
pp2701-P-68003333.53333.534.5300.5196
pp2701-P-69003737373739200.37107
pp2701-P-7000444444444450.11217
pp2701-P-71005050141
pp2701-P-720056.556.555.555.556.5100.28387
pp2701-P-73006565324
pp2701-P-740074.574.5474
pp2701-P-750086.586.5258
pp2701-P-7600101101100.5100.5100.5120.6288
pp2701-P-7700122.513311311611719311.77778
pp2701-P-7800155155132134.5136.514510.17557
pp2701-P-7900163170154.5154.516014711.93516
pp2701-P-8000206209.5170185186.51,721165.341,748
pp2701-P-8100232.5232.5212.5220217.511612.62416
pp2701-P-820025525923625825217722.22625
pp2701-P-8300291.5296.5267.528329122130.84535
pp2701-P-8400335341.530932533411118.09541
pp2701-P-8500388388358377381.56612.32395
pp2701-P-8600456464.5400430432.510923.17569
pp2701-P-8700505505455484.548811126.22405
pp2701-P-8800573.5573.5558.5558.5547174.83244
pp2701-P-8900620620570570609.5154.53290
pp2701-P-9000630630630630675.510.32223
pp2701-P-9100700700700700744.510.35174
pp2701-P-9200854.5854.5854.5854.581731.28256
pp2701-P-9300892892250
pp2701-P-9400969.5969.5247
pp2701-P-95001,049.51,049.5261
pp2701-P-96001,131.51,131.520
pp2701-P-97001,215.51,215.5
pp2701-P-98001,301.51,301.5
pp2701-P-99001,3891,389
pp2702-C-60002,355.52,355.5
pp2702-C-62002,163.52,163.5
pp2702-C-64001,9731,973
pp2702-C-66001,7851,7852
pp2702-C-68001,599.51,599.5
pp2702-C-70001,418.51,418.51
pp2702-C-72001,2441,2441
pp2702-C-73001,1601,160
pp2702-C-74001,0791,079
pp2702-C-75001,000.51,000.5
pp2702-C-7600926926
pp2702-C-7700855855
pp2702-C-7800787.5787.5
pp2702-C-7900724724
pp2702-C-8000664.5664.53
pp2702-C-8100608.5608.5
pp2702-C-8200556.5556.52
pp2702-C-8300508508
pp2702-C-84004634632
pp2702-C-8500421.5421.5
pp2702-C-86003833837
pp2702-C-8700348348
pp2702-C-8800315.5315.53
pp2702-C-8900286286
pp2702-C-90002592598
pp2702-C-9100234234
pp2702-C-9200211.5211.516
pp2702-C-9300191191
pp2702-C-940017217236
pp2702-C-9500155.5155.5
pp2702-C-9600140140
pp2702-P-600041.541.52
pp2702-P-6200494911
pp2702-P-640058.558.55
pp2702-P-660069.569.54
pp2702-P-680084848
pp2702-P-70001021023
pp2702-P-72001271274
pp2702-P-7300143143
pp2702-P-74001611613
pp2702-P-7500183183
pp2702-P-7600207.5207.55
pp2702-P-7700236.5236.5
pp2702-P-7800268.5268.51
pp2702-P-7900304.5304.5
pp2702-P-8000344.5344.58
pp2702-P-8100388.5388.5
pp2702-P-8200436436
pp2702-P-8300487487
pp2702-P-8400542542
pp2702-P-8500600600
pp2702-P-8600661.5661.5
pp2702-P-8700725.5725.5
pp2702-P-8800793793
pp2702-P-8900863863
pp2702-P-9000935.5935.5
pp2702-P-91001,010.51,010.5
pp2702-P-92001,087.51,087.5
pp2702-P-93001,166.51,166.5
pp2702-P-94001,247.51,247.5
pp2702-P-95001,330.51,330.5
pp2702-P-96001,414.51,414.5
pp2703-C-60002,2282,228
pp2703-C-62002,040.52,040.5
pp2703-C-64001,854.51,854.5
pp2703-C-66001,671.51,671.5
pp2703-C-68001,492.51,492.55
pp2703-C-70001,3201,3205
pp2703-C-72001,156.51,156.53
pp2703-C-74001,0051,0058
pp2703-C-76008688686
pp2703-C-7800745.5745.57
pp2703-C-8000637.5637.57
pp2703-C-8200543.5543.59
pp2703-C-8400461.5461.54
pp2703-C-860039139111
pp2703-C-8800330.5330.53
pp2703-C-9000278.5278.510
pp2703-C-920023523511
pp2703-C-9400197.5197.510
pp2703-C-9600166166
pp2703-P-600079.579.54
pp2703-P-62009191
pp2703-P-6400104.5104.5
pp2703-P-6600120.5120.5
pp2703-P-6800141141
pp2703-P-7000167.5167.5
pp2703-P-7200203203
pp2703-P-7400251251
pp2703-P-7600313313
pp2703-P-7800389.5389.5
pp2703-P-8000480.5480.5
pp2703-P-8200585585
pp2703-P-8400702.5702.5
pp2703-P-8600831831
pp2703-P-8800969.5969.5
pp2703-P-90001,1171,117
pp2703-P-92001,2721,272
pp2703-P-94001,4341,434
pp2703-P-96001,6021,602
pp2704-C-60002,176.52,176.5
pp2704-C-62001,990.51,990.5
pp2704-C-64001,806.51,806.5
pp2704-C-66001,6261,626
pp2704-C-68001,4501,4502
pp2704-C-70001,281.51,281.52
pp2704-C-72001,123.51,123.52
pp2704-C-74009799792
pp2704-C-7600848.5848.53
pp2704-C-7800732.5732.54
pp2704-C-8000630.5630.58
pp2704-C-8200541.5541.55
pp2704-C-84004644647
pp2704-C-86003973975
pp2704-C-88003393396
pp2704-C-90002892895
pp2704-C-9200246.5246.59
pp2704-C-94002102104
pp2704-P-6000100.5100.52
pp2704-P-6200113.5113.5
pp2704-P-6400129129
pp2704-P-6600147.5147.5
pp2704-P-68001711713
pp2704-P-7000201.5201.510
pp2704-P-7200242.5242.52
pp2704-P-7400296.5296.5
pp2704-P-76003653652
pp2704-P-7800448.5448.5
pp2704-P-8000545545
pp2704-P-8200655655
pp2704-P-8400776.5776.5
pp2704-P-8600908908
pp2704-P-88001,049.51,049.5
pp2704-P-90001,198.51,198.5
pp2704-P-92001,3551,355
pp2704-P-94001,517.51,517.5
pp2705-C-60002,0962,096
pp2705-C-62001,9131,913
pp2705-C-64001,732.51,732.5
pp2705-C-66001,5561,556
pp2705-C-68001,3861,386
pp2705-C-70001,2251,225
pp2705-C-72001,076.51,076.5
pp2705-C-7400942.5942.51
pp2705-C-76008238235
pp2705-C-78007177173
pp2705-C-80006246243
pp2705-C-8200542.5542.5
pp2705-C-8400471.5471.53
pp2705-C-8600409.5409.5
pp2705-C-8800355.5355.52
pp2705-C-9000308.5308.5
pp2705-C-9200267.5267.5
pp2705-P-60001411414
pp2705-P-6200156.5156.5
pp2705-P-6400175175
pp2705-P-6600197.5197.5
pp2705-P-68002262263
pp2705-P-70002642643
pp2705-P-7200314.5314.5
pp2705-P-7400379379
pp2705-P-7600458.5458.5
pp2705-P-7800551.5551.51
pp2705-P-8000657657
pp2705-P-8200774.5774.5
pp2705-P-8400901.5901.5
pp2705-P-86001,038.51,038.5
pp2705-P-88001,1831,183
pp2705-P-90001,3351,335
pp2705-P-92001,4931,493
pp2706-C-60001,988.51,988.5
pp2706-C-62001,8081,808
pp2706-C-64001,6311,631
pp2706-C-66001,4591,459
pp2706-C-68001,2961,296
pp2706-C-70001,144.51,144.5
pp2706-C-72001,007.51,007.5
pp2706-C-7400885.5885.5
pp2706-C-7600777.5777.51
pp2706-C-78006826821
pp2706-C-80005985981
pp2706-C-8200524.5524.52
pp2706-C-8400460460
pp2706-C-8600403.5403.5
pp2706-C-8800354354
pp2706-C-9000310.5310.5
pp2706-P-60001791799
pp2706-P-62001971975
pp2706-P-6400219219
pp2706-P-66002462462
pp2706-P-6800281.5281.5
pp2706-P-7000329329
pp2706-P-7200390.5390.5
pp2706-P-7400466.5466.5
pp2706-P-7600557557
pp2706-P-7800660660
pp2706-P-8000775775
pp2706-P-8200900900
pp2706-P-84001,0341,034
pp2706-P-86001,1761,176
pp2706-P-88001,3251,325
pp2706-P-90001,4801,480
pp2707-C-62001,753.51,753.5
pp2707-C-64001,5791,579
pp2707-C-66001,4111,411
pp2707-C-68001,2531,253
pp2707-C-70001,108.51,108.5
pp2707-C-7200978.5978.5
pp2707-C-7400863.5863.5
pp2707-C-7600762762
pp2707-C-7800672.5672.5
pp2707-C-8000593.5593.5
pp2707-C-8200524.5524.5
pp2707-C-8400463463
pp2707-C-8600409.5409.5
pp2707-C-8800362362
pp2707-C-9000320.5320.5
pp2707-P-6200229.5229.52
pp2707-P-6400253.5253.5
pp2707-P-6600284284
pp2707-P-6800324.5324.51
pp2707-P-7000378.5378.5
pp2707-P-7200447447
pp2707-P-7400530.5530.5
pp2707-P-7600627627
pp2707-P-7800736736
pp2707-P-8000855.5855.5
pp2707-P-8200984.5984.5
pp2707-P-84001,1221,122
pp2707-P-86001,266.51,266.5
pp2707-P-88001,417.51,417.5
pp2707-P-90001,574.51,574.5
pp2708-C-64001,5741,574
pp2708-C-66001,4081,408
pp2708-C-68001,253.51,253.5
pp2708-C-70001,112.51,112.5
pp2708-C-7200987987
pp2708-C-7400876876
pp2708-C-7600778778
pp2708-C-7800691.5691.5
pp2708-C-8000615615
pp2708-C-8200547547
pp2708-C-8400487.5487.5
pp2708-C-8600434.5434.5
pp2708-C-8800387.5387.5
pp2708-P-64002882881
pp2708-P-6600321321
pp2708-P-6800364.5364.5
pp2708-P-7000422422
pp2708-P-7200494.5494.5
pp2708-P-7400581.5581.5
pp2708-P-7600682682
pp2708-P-7800793.5793.5
pp2708-P-8000915915
pp2708-P-82001,045.51,045.5
pp2708-P-84001,1841,184
pp2708-P-86001,329.51,329.5
pp2708-P-88001,4811,481
pp2709-C-68001,2631,263
pp2709-C-70001,125.51,125.5
pp2709-C-72001,0031,003
pp2709-C-7400895895
pp2709-C-7600800800
pp2709-C-7800715.5715.5
pp2709-C-8000640.5640.5
pp2709-C-8200574.5574.5
pp2709-C-8400515.5515.5
pp2709-C-8600463463
pp2709-C-8800416.5416.5
pp2709-P-6800403.5403.5
pp2709-P-7000464464
pp2709-P-7200540540
pp2709-P-7400630630
pp2709-P-7600732.5732.5
pp2709-P-7800846846
pp2709-P-8000969.5969.5
pp2709-P-82001,1011,101
pp2709-P-84001,2401,240
pp2709-P-86001,3861,386
pp2709-P-88001,537.51,537.5
相关资讯: