郑州商品交易所03月26日丙烯期权收盘行情
发布时间：2026年03月26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 |
|---|
| PL2605 | | | | | 154.0 | | | 4 |
| PL2605 | | | | | 133.5 | | | 41 |
| PL2605 | | | | | 115.5 | | | 15 |
| PL2605 | | | | | 101.5 | | | 8 |
| PL2605 | | | | | 88.0 | | | |
| PL2605 | | | | | 78.5 | | | |
| PL2605 | 40.0 | 46.0 | 40.0 | 43.0 | 69.0 | 6 | 0.52 | 8 |
| PL2605 | | | | | 3,551.5 | | | |
| PL2605 | | | | | 3,452.0 | | | |
| PL2605 | | | | | 3,352.5 | | | |
| PL2605 | | | | | 3,253.0 | | | |
| PL2605 | | | | | 3,153.5 | | | 1 |
| PL2605 | | | | | 3,054.5 | | | |
| PL2605 | | | | | 2,955.5 | | | 9 |
| PL2605 | | | | | 2,856.0 | | | 21 |
| PL2605 | | | | | 2,757.0 | | | 42 |
| PL2605 | | | | | 2,658.0 | | | 21 |
| PL2605 | | | | | 2,559.0 | | | 117 |
| PL2605 | | | | | 2,460.5 | | | 120 |
| PL2605 | | | | | 2,361.5 | | | 233 |
| PL2605 | | | | | 2,263.0 | | | 192 |
| PL2605 | | | | | 2,164.0 | | | 195 |
| PL2605 | | | | | 2,066.0 | | | 124 |
| PL2605 | | | | | 1,968.0 | | | 243 |
| PL2605 | | | | | 1,870.0 | | | 130 |
| PL2605 | | | | | 1,772.0 | | | 125 |
| PL2605 | | | | | 1,675.0 | | | 95 |
| PL2605 | | | | | 1,578.5 | | | 40 |
| PL2605 | | | | | 1,481.5 | | | 22 |
| PL2605 | | | | | 1,386.0 | | | 31 |
| PL2605 | | | | | 1,292.0 | | | 41 |
| PL2605 | | | | | 1,198.0 | | | 35 |
| PL2605 | | | | | 1,107.5 | | | 20 |
| PL2605 | | | | | 1,018.0 | | | 18 |
| PL2605 | | | | | 932.5 | | | 18 |
| PL2605 | | | | | 850.0 | | | |
| PL2605 | | | | | 773.5 | | | 3 |
| PL2605 | | | | | 700.0 | | | 9 |
| PL2605 | | | | | 635.0 | | | 17 |
| PL2605 | | | | | 573.5 | | | 19 |
| PL2605 | | | | | 519.5 | | | 12 |
| PL2605 | 430.0 | 701.0 | 430.0 | 701.0 | 470.5 | 20 | 18.83 | 20 |
| PL2605 | | | | | 426.5 | | | 10 |
| PL2605 | | | | | 387.5 | | | 6 |
| PL2605 | 434.5 | 434.5 | 434.5 | 434.5 | 353.0 | 3 | 2.61 | 60 |
| PL2605 | | | | | 321.5 | | | 12 |
| PL2605 | | | | | 295.0 | | | 13 |
| PL2605 | 480.0 | 480.0 | 155.5 | 436.0 | 268.5 | 8 | 5.83 | 14 |
| PL2605 | | | | | 248.0 | | | 8 |
| PL2605 | | | | | 228.0 | | | 9 |
| PL2605 | | | | | 208.5 | | | 21 |
| PL2605 | | | | | 194.0 | | | 10 |
| PL2605 | | | | | 180.0 | | | 9 |
| PL2605 | | | | | 165.5 | | | 12 |
| PL2605 | | | | | 1,303.5 | | | 3 |
| PL2605 | | | | | 1,483.0 | | | |
| PL2605 | | | | | 1,665.0 | | | |
| PL2605 | | | | | 1,851.0 | | | 1 |
| PL2605 | | | | | 2,037.0 | | | |
| PL2605 | | | | | 2,227.5 | | | |
| PL2605 | | | | | 2,418.0 | | | |
| PL2605 | 4.0 | 4.0 | 2.0 | 2.5 | 4.5 | 5 | 0.03 | 141 |
| PL2605 | | | | | 5.0 | | | 185 |
| PL2605 | | | | | 5.5 | | | 119 |
| PL2605 | | | | | 6.0 | | | 276 |
| PL2605 | 3.5 | 3.5 | 3.5 | 3.5 | 6.5 | 1 | 0.01 | 395 |
| PL2605 | | | | | 7.5 | | | 169 |
| PL2605 | | | | | 8.5 | | | 136 |
| PL2605 | | | | | 9.0 | | | 148 |
| PL2605 | | | | | 10.0 | | | 175 |
| PL2605 | | | | | 10.5 | | | 150 |
| PL2605 | 3.0 | 10.0 | 2.0 | 2.0 | 12.0 | 9 | 0.08 | 148 |
| PL2605 | | | | | 13.0 | | | 79 |
| PL2605 | | | | | 14.5 | | | 57 |
| PL2605 | 5.0 | 7.0 | 5.0 | 7.0 | 15.5 | 3 | 0.04 | 79 |
| PL2605 | 18.0 | 18.0 | 18.0 | 18.0 | 17.0 | 2 | 0.07 | 55 |
| PL2605 | | | | | 19.0 | | | 48 |
| PL2605 | 4.5 | 13.0 | 4.5 | 13.0 | 20.5 | 8 | 0.12 | 34 |
| PL2605 | 18.0 | 28.0 | 12.5 | 27.0 | 22.5 | 6 | 0.22 | 111 |
| PL2605 | | | | | 24.5 | | | 32 |
| PL2605 | | | | | 27.5 | | | 40 |
| PL2605 | | | | | 30.5 | | | 24 |
| PL2605 | | | | | 34.0 | | | 23 |
| PL2605 | | | | | 38.5 | | | 36 |
| PL2605 | | | | | 44.0 | | | 28 |
| PL2605 | 36.5 | 36.5 | 36.5 | 36.5 | 50.5 | 1 | 0.07 | 32 |
| PL2605 | | | | | 59.5 | | | 43 |
| PL2605 | | | | | 70.0 | | | 21 |
| PL2605 | 105.0 | 105.0 | 79.0 | 79.0 | 84.5 | 9 | 1.67 | 33 |
| PL2605 | | | | | 102.0 | | | 33 |
| PL2605 | | | | | 125.0 | | | 14 |
| PL2605 | | | | | 151.5 | | | 12 |
| PL2605 | | | | | 186.5 | | | 6 |
| PL2605 | | | | | 225.0 | | | 15 |
| PL2605 | | | | | 271.0 | | | 3 |
| PL2605 | | | | | 321.5 | | | 9 |
| PL2605 | 262.0 | 262.0 | 262.0 | 262.0 | 377.5 | 1 | 0.52 | 19 |
| PL2605 | | | | | 438.5 | | | 10 |
| PL2605 | | | | | 504.0 | | | 13 |
| PL2605 | 600.0 | 600.0 | 600.0 | 600.0 | 572.0 | 3 | 3.54 | 12 |
| PL2605 | | | | | 645.5 | | | 14 |
| PL2605 | | | | | 719.0 | | | 16 |
| PL2605 | | | | | 798.5 | | | 4 |
| PL2605 | | | | | 878.5 | | | 12 |
| PL2605 | | | | | 958.5 | | | 18 |
| PL2605 | | | | | 1,044.0 | | | 11 |
| PL2605 | | | | | 1,129.5 | | | 6 |
| PL2605 | | | | | 1,215.0 | | | 7 |
| PL2606 | | | | | 128.5 | | | 9 |
| PL2606 | | | | | 100.5 | | | |
| PL2606 | | | | | 77.0 | | | |
| PL2606 | | | | | 60.0 | | | |
| PL2606 | | | | | 46.0 | | | |
| PL2606 | | | | | 34.5 | | | |
| PL2606 | | | | | 26.5 | | | |
| PL2606 | | | | | 2,700.0 | | | |
| PL2606 | | | | | 2,600.0 | | | |
| PL2606 | | | | | 2,500.0 | | | |
| PL2606 | | | | | 2,400.0 | | | |
| PL2606 | | | | | 2,300.5 | | | |
| PL2606 | | | | | 2,201.5 | | | |
| PL2606 | | | | | 2,103.0 | | | |
| PL2606 | | | | | 2,004.5 | | | |
| PL2606 | | | | | 1,907.0 | | | |
| PL2606 | | | | | 1,810.0 | | | |
| PL2606 | | | | | 1,714.0 | | | |
| PL2606 | | | | | 1,619.0 | | | |
| PL2606 | | | | | 1,526.0 | | | |
| PL2606 | | | | | 1,434.0 | | | 3 |
| PL2606 | | | | | 1,345.0 | | | 3 |
| PL2606 | | | | | 1,257.0 | | | 3 |
| PL2606 | | | | | 1,172.5 | | | 3 |
| PL2606 | | | | | 1,090.0 | | | 3 |
| PL2606 | | | | | 1,011.0 | | | 3 |
| PL2606 | | | | | 935.5 | | | 3 |
| PL2606 | | | | | 863.5 | | | 3 |
| PL2606 | | | | | 795.0 | | | 6 |
| PL2606 | | | | | 731.0 | | | 9 |
| PL2606 | | | | | 670.5 | | | 6 |
| PL2606 | | | | | 614.5 | | | 15 |
| PL2606 | | | | | 561.0 | | | 6 |
| PL2606 | | | | | 513.5 | | | 9 |
| PL2606 | | | | | 467.0 | | | 6 |
| PL2606 | | | | | 428.0 | | | 9 |
| PL2606 | | | | | 389.5 | | | 26 |
| PL2606 | | | | | 355.0 | | | 12 |
| PL2606 | | | | | 324.5 | | | 12 |
| PL2606 | | | | | 294.0 | | | 22 |
| PL2606 | | | | | 269.5 | | | 15 |
| PL2606 | | | | | 246.0 | | | 6 |
| PL2606 | | | | | 222.5 | | | 6 |
| PL2606 | | | | | 205.0 | | | 6 |
| PL2606 | | | | | 183.0 | | | |
| PL2606 | | | | | 161.5 | | | |
| PL2606 | | | | | 145.0 | | | 3 |
| PL2606 | | | | | 1,425.0 | | | |
| PL2606 | | | | | 1,597.0 | | | |
| PL2606 | | | | | 1,773.0 | | | |
| PL2606 | | | | | 1,955.5 | | | |
| PL2606 | | | | | 2,141.0 | | | |
| PL2606 | | | | | 2,329.5 | | | |
| PL2606 | | | | | 2,521.5 | | | |
| PL2606 | | | | | 1.0 | | | 2 |
| PL2606 | | | | | 1.0 | | | 1 |
| PL2606 | | | | | 1.5 | | | 1 |
| PL2606 | | | | | 2.5 | | | |
| PL2606 | | | | | 3.0 | | | |
| PL2606 | | | | | 4.0 | | | |
| PL2606 | | | | | 5.5 | | | |
| PL2606 | | | | | 7.5 | | | 1 |
| PL2606 | | | | | 10.0 | | | |
| PL2606 | | | | | 13.0 | | | 4 |
| PL2606 | | | | | 17.5 | | | 3 |
| PL2606 | | | | | 22.5 | | | 3 |
| PL2606 | | | | | 29.5 | | | 3 |
| PL2606 | | | | | 37.5 | | | 3 |
| PL2606 | | | | | 48.0 | | | 3 |
| PL2606 | | | | | 60.0 | | | 15 |
| PL2606 | | | | | 75.0 | | | 12 |
| PL2606 | | | | | 92.5 | | | 9 |
| PL2606 | | | | | 113.5 | | | 9 |
| PL2606 | | | | | 137.5 | | | 3 |
| PL2606 | | | | | 165.5 | | | 3 |
| PL2606 | | | | | 197.0 | | | 9 |
| PL2606 | | | | | 232.5 | | | 3 |
| PL2606 | | | | | 271.5 | | | 3 |
| PL2606 | | | | | 315.5 | | | 3 |
| PL2606 | | | | | 361.5 | | | 3 |
| PL2606 | | | | | 414.0 | | | 3 |
| PL2606 | | | | | 467.0 | | | 3 |
| PL2606 | | | | | 527.5 | | | |
| PL2606 | | | | | 588.5 | | | |
| PL2606 | | | | | 654.0 | | | |
| PL2606 | | | | | 723.0 | | | |
| PL2606 | | | | | 792.5 | | | |
| PL2606 | | | | | 867.5 | | | |
| PL2606 | | | | | 944.0 | | | |
| PL2606 | | | | | 1,020.0 | | | |
| PL2606 | | | | | 1,102.5 | | | |
| PL2606 | | | | | 1,180.5 | | | |
| PL2606 | | | | | 1,258.5 | | | |
| PL2606 | | | | | 1,342.0 | | | |
打印