郑州商品交易所03月26日对二甲苯期权收盘行情
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
PX2605100.0121.033.080.552.0225,3757,235.116,832
PX260570.085.512.038.026.022,329306.145,779
PX260535.050.05.015.011.565,696475.713,236
PX260530.030.52.05.04.528,55986.4110,331
PX260512.020.51.01.51.520,11835.097,996
PX26059.014.50.51.50.5154,910255.2555,216
PX26055.07.00.50.50.515,66412.717,122
PX26054.54.50.50.50.56,1923.082,030
PX26053.03.00.50.50.54,1141.141,761
PX26052.02.00.50.50.52,3270.651,242
PX26051.01.00.50.50.53,6440.912,923
PX26050.50.50.50.50.59,5672.3914,178
PX26050.50.50.50.50.54,3981.111,985
PX26053,452.0
PX26053,352.0
PX26053,252.05
PX26053,152.0
PX26053,052.0
PX26052,952.03
PX26052,852.018
PX26052,752.048
PX26052,652.0111
PX26052,552.052
PX26052,452.0124
PX26052,352.0204
PX26052,252.0245
PX26052,152.0425
PX26052,052.0567
PX26051,952.0689
PX26051,819.02,060.01,819.02,060.01,852.01312.79592
PX26051,670.01,670.01,670.01,670.01,752.010.84340
PX26051,652.0134
PX26051,438.01,534.01,438.01,524.01,552.02921.5332
PX26051,380.01,380.01,380.01,380.01,452.010.69208
PX26051,352.0238
PX26051,200.01,460.01,160.01,460.01,252.51711.29264
PX26051,153.0677
PX26051,110.01,110.01,110.01,110.01,054.010.56429
PX2605813.0813.0813.0813.0956.083.25371
PX2605770.01,002.0770.01,002.0859.0104.6359
PX2605764.0627
PX2605836.0836.0836.0836.0671.510.42361
PX2605550.0782.5490.5782.5583.0423125.91431
PX2605472.5672.0468.0672.0499.014840.17228
PX2605440.0579.0338.0576.5420.527759.56374
PX2605332.5510.0270.0490.0348.5698124.56845
PX2605290.0429.0208.5420.0282.01,837261.39657
PX2605243.0358.0164.0340.0222.544,5085,199.952,222
PX2605210.0284.0120.5265.5172.57,482715.341,282
PX2605180.0221.592.0215.0131.010,759822.191,513
PX2605150.0167.564.5150.597.55,762333.181,114
PX2605126.0139.047.5110.072.09,166362.022,178
PX2605610.0715.0333.0333.0500.029872.41,275
PX2605854.0854.0497.0497.0674.05315.35540
PX2605995.0995.0650.0650.0859.02910.85373
PX26051,000.01,000.0850.0850.01,052.52410.44137
PX26051,249.5228
PX26051,448.5277
PX26051,648.0
PX26051,848.06
PX26052,048.0
PX26052,248.014
PX26052,448.031
PX26052,648.060
PX26052,848.0
PX26050.50.50.50.50.51580.0425,347
PX26050.50.50.50.50.5860.02548
PX26050.50.50.50.50.51120.03351
PX26050.50.50.50.50.5800.02366
PX26050.50.50.50.50.51950.05744
PX26050.5262
PX26050.5559
PX26050.50.50.50.50.52428
PX26050.50.50.50.50.512556
PX26050.50.50.50.50.51,5740.399,109
PX26051.01.00.50.50.56820.18942
PX26050.50.50.50.50.54880.12885
PX26050.50.50.50.50.51610.04292
PX26051.01.00.50.50.55700.151,134
PX26051.01.00.50.50.56290.191,003
PX26050.51.00.50.50.52490.07726
PX26051.52.00.50.50.52630.08545
PX26054.04.00.50.50.57340.281,032
PX26053.03.00.50.50.52,1221.121,887
PX26058.08.00.50.50.553,53565.7337,771
PX26056.57.50.50.50.51,6091.921,368
PX26058.012.00.50.50.52,0002.441,284
PX260513.514.00.50.50.53,6794.962,156
PX260517.523.00.51.01.05,37212.461,936
PX260524.530.50.51.52.068,506315.019,297
PX260530.042.00.51.04.012,19352.044,328
PX260545.055.01.02.07.012,42971.84,638
PX260560.068.51.52.512.019,102142.037,793
PX260580.096.04.05.019.516,219168.625,876
PX2605100.0129.59.011.031.0191,9374,424.4538,040
PX2605130.0168.013.014.047.010,494213.654,082
PX2605155.0199.018.520.068.515,709434.563,411
PX2605182.0242.530.031.596.57,742277.62,325
PX2605221.0289.547.049.0130.05,526327.231,780
PX2605300.0351.569.072.0170.550,8603,662.967,887
PX2605330.0414.097.098.0220.52,643196.061,035
PX2605450.0450.0131.5143.0279.01,250114.18955
PX2605498.0513.0179.0181.0345.559082.83790
PX2605420.0433.5250.0250.0420.012824.85387
PX2606500.0600.0456.0584.0483.528369.38905
PX2606439.0610.0428.5610.0425.0307.73316
PX2606375.573
PX2606331.573
PX2606298.0394.5298.0394.5295.0162.87215
PX2606190.0318.0190.0318.0264.08411.66285
PX2606234.5242
PX260682.5258.082.589.5213.090.82388
PX2606188.0204.5188.0204.5192.0181.8232
PX2606168.5264.0163.5215.0173.5797.35316
PX2606166.0225.0139.5193.0159.535832.13324
PX26063,367.53
PX26063,268.5
PX26063,170.0
PX26063,071.5
PX26062,973.0
PX26062,875.5
PX26062,778.03
PX26062,680.53
PX26062,584.53
PX26062,489.03
PX26062,393.09
PX26062,299.030
PX26062,205.541
PX26062,112.057
PX26062,021.084
PX26061,931.088
PX26061,840.5148
PX26061,754.0168
PX26061,668.599
PX26061,582.5104
PX26061,502.051
PX26061,422.057
PX26061,343.063
PX26061,269.080
PX26061,195.542
PX26061,125.053
PX26061,059.549
PX2606994.0121
PX2606932.5121
PX2606875.5206
PX2606819.0103
PX2606767.0172
PX2606719.5189
PX2606650.0650.0645.0645.0672.020.65128
PX2606628.059
PX2606646.0702.0640.0640.0589.551.6491
PX2606551.5326
PX2606514.051
PX2606919.014
PX26061,059.512
PX26061,209.56
PX26061,365.5
PX26061,528.5
PX26061,697.0
PX26061,867.5
PX26062,045.5
PX26062,224.0
PX26062,405.0
PX26062,591.0
PX260613.013.08.08.06.580.0429
PX260611.011.09.59.57.550.038
PX260612.512.59.59.59.580.0410
PX260613.013.010.012.011.0190.1186
PX260613.013.011.511.512.550.0363
PX260613.013.012.012.015.030.0279
PX260612.516.012.014.017.560.04110
PX260620.5146
PX260624.5167
PX260628.5189
PX260632.5178
PX260638.5186
PX260620.020.020.020.045.010.01130
PX260621.521.521.021.051.520.0264
PX260660.540
PX260633.033.033.033.070.020.0361
PX260677.077.059.559.580.0170.661
PX260668.068.066.066.093.590.379
PX2606125.0125.068.083.0107.032516.31952
PX260692.092.088.088.0121.5120.5591
PX2606110.0110.0110.0110.0140.560.3359
PX2606160.062
PX2606177.0177.0177.0177.0181.0131.1657
PX2606233.5233.5205.0205.0207.5111.14100
PX2606235.5235.5195.0195.0233.5141.6173
PX2606263.066
PX2606297.060
PX2606331.539
PX2606388.0388.0259.0320.5369.5375.97617
PX2606412.542
PX2606456.063
PX2606503.531
PX2606562.5562.5547.0547.0555.530.8361
PX2606608.086
PX2606700.0700.0597.5597.5664.0144.3323
PX2606725.511
PX2606787.012
PX2606849.09
PX2607545.5545.5545.5545.5594.030.8286
PX2607492.0570.5492.0570.5539.051.31163
PX2607431.5431.5431.5431.5486.030.65152
PX2607390.0390.0390.0390.0447.030.59164
PX2607355.0355.0355.0355.0409.030.53179
PX2607334.0334.0334.0334.0375.530.5179
PX2607295.0305.0295.0304.5349.5121.8218
PX2607270.5284.0270.5280.0324.5263.66219
PX2607248.5308.0236.0308.0300.0232.91217
PX2607211.5271.0211.5271.0283.5283.2330
PX26073,372.0
PX26073,275.5
PX26073,179.0
PX26073,082.5
PX26072,988.0
PX26072,893.5
PX26072,799.0
PX26072,704.5
PX26072,611.510
PX26072,520.05
PX26072,428.020
PX26072,336.510
PX26072,246.510
PX26072,158.510
PX26072,071.045
PX26071,983.526
PX26071,898.561
PX26071,816.067
PX26071,733.5178
PX26071,651.5169
PX26071,574.597
PX26071,499.0111
PX26071,423.5157
PX26071,350.5129
PX26071,283.0137
PX26071,216.0257
PX26071,149.580
PX26071,001.01,001.01,001.01,001.01,089.031.565
PX26071,031.5426
PX2607974.09
PX2607919.512
PX2607871.525
PX2607824.532
PX2607778.042
PX2607669.5669.5669.5669.5736.031.061
PX2607634.0634.0634.0634.0699.061.969
PX2607607.0607.0607.0607.0662.030.9174
PX2607573.0573.0573.0573.0626.030.8671
PX26071,044.537
PX26071,189.031
PX26071,335.034
PX26071,495.031
PX26071,656.528
PX26071,822.018
PX26071,995.521
PX26072,169.515
PX26072,345.09
PX26072,527.56
PX260732.018
PX260735.59
PX260739.0165
PX260742.553
PX26079.59.59.59.548.040.0295
PX260753.563
PX260758.577
PX260720.020.020.020.064.0210.47216
PX260723.523.523.523.571.060.14178
PX260715.026.06.526.079.0110.07226
PX260787.5184
PX260795.5159
PX260745.045.045.045.0105.560.2390
PX2607117.5127
PX260766.566.566.566.5129.5100.36156
PX2607141.5110
PX2607156.5171
PX2607173.5132
PX2607135.5135.5102.0111.0191.0824.81271
PX2607209.0158
PX2607155.5155.5155.5155.5231.530.23181
PX2607255.5111
PX2607280.0113
PX2607280.5280.5260.0260.0306.520.27111
PX2607305.0305.0305.0305.0338.540.6162
PX2607293.0293.0293.0293.0371.030.4443
PX2607404.065
PX2607443.547
PX2607485.575
PX2607528.045
PX2607573.047
PX2607624.541
PX2607677.059
PX2607730.066
PX2607788.058
PX2607850.558
PX2607913.060
PX2607976.548
PX2608604.550
PX2608572.5572.5572.5572.5550.0133.6959
PX2608523.0523.0523.0523.0499.082.0932
PX2608479.0479.0479.0479.0457.0122.8142
PX2608440.0440.0440.0440.0415.0204.2854
PX2608405.0405.0405.0405.0379.0102.0390
PX2608303.5373.5301.5373.5347.5193.25213
PX2608278.5328.5278.5328.5316.5355.36269
PX2608260.0320.0256.5319.0289.5609.23197
PX26082,463.5
PX26082,373.5
PX26082,283.0
PX26082,192.5
PX26082,102.5
PX26082,015.5
PX26081,928.5
PX26081,841.5
PX26081,754.5
PX26081,668.0
PX26081,585.5
PX26081,502.0
PX26081,419.024
PX26081,335.53
PX26081,257.59
PX26081,189.056
PX26081,131.024
PX26081,077.5109
PX26081,027.536
PX2608978.036
PX2608930.03
PX2608888.06
PX2608846.59
PX2608804.518
PX2608766.524
PX2608732.527
PX2608698.042
PX2608664.040
PX2608631.536
PX26081,149.5
PX26081,294.0
PX26081,441.5
PX26081,598.5
PX26081,755.5
PX26081,919.0
PX26082,086.5
PX26082,254.0
PX26082,426.5
PX2608122.5121
PX260855.055.040.040.0132.0120.26150
PX260864.064.052.052.0141.5180.67142
PX260876.076.073.573.5150.5120.44165
PX2608160.0130
PX2608172.5206
PX2608185.5155
PX2608120.0129.5120.0129.5198.020.12115
PX2608130.0131.5130.0131.5210.020.13119
PX2608140.0154.5140.0154.5223.520.15149
PX2608174.0174.0174.0174.0240.530.2699
PX2608256.5104
PX2608273.0106
PX2608276.0276.0247.0247.0289.050.66118
PX2608310.580
PX2608341.558
PX2608383.027
PX2608429.033
PX2608479.09
PX2608528.56
PX2608555.5555.5555.5555.5580.030.8333
PX2608637.5
PX2608695.5
PX2608753.0
PX2608814.0
PX2608879.5
PX2608945.0
PX26081,010.0
PX26081,077.0
PX2609618.022
PX2609565.020
PX2609517.033
PX2609484.5533.5484.5509.0477.07719.7789
PX2609376.5454.5376.5454.5437.0367.7427
PX2609413.5413.5413.5413.5402.5193.8823
PX2609319.5383.5318.5383.5373.0437.4427
PX2609355.0388.5355.0388.5344.0162.94172
PX26093,185.0
PX26093,087.0
PX26092,989.0
PX26092,891.0
PX26092,794.5
PX26092,698.0
PX26092,602.0
PX26092,508.0
PX26092,414.5
PX26092,321.5
PX26092,230.56
PX26092,141.56
PX26092,053.09
PX26091,967.534
PX26091,884.056
PX26091,801.060
PX26091,723.0105
PX26091,646.5105
PX26091,570.5159
PX26091,501.0163
PX26091,432.0226
PX26091,457.51,457.51,448.51,448.51,364.01510.89188
PX26091,302.5176
PX26091,242.542
PX26091,183.019
PX26091,206.01,206.01,206.01,206.01,128.595.4336
PX26091,077.533
PX26091,026.5115
PX2609976.510
PX2609934.010
PX2609891.510
PX2609849.540
PX2609809.027
PX2609774.545
PX2609740.519
PX2609706.519
PX2609673.013
PX2609644.511
PX26091,233.56
PX26091,379.0
PX26091,530.0
PX26091,688.5
PX26091,847.0
PX26092,011.0
PX26092,180.5
PX26092,350.0
PX260916.074
PX260918.094
PX260927.027.014.014.020.0120.12665
PX260925.525.525.525.522.5100.13350
PX260920.025.020.022.026.0150.16128
PX260930.0157
PX260934.0105
PX260940.0133
PX260963.068.046.550.546.51162.93390
PX260953.5118
PX260962.572
PX260973.564
PX260933.5103.033.584.584.5652.97106
PX260999.0105
PX2609115.0131
PX2609132.0125
PX2609153.5143
PX2609176.5143
PX2609212.5212.5165.0182.0200.0545.02428
PX2609230.0230.0230.0230.0229.510.12131
PX2609211.0211.0211.0211.0260.5202.1194
PX2609291.564
PX2609330.042
PX2609358.0358.0358.0358.0369.030.5472
PX260960.0852.060.0852.0408.5202.5629
PX2609453.562
PX2609501.520
PX2609550.013
PX2609599.518
PX2609656.0
PX2609713.03
PX2609770.012
PX2609829.013
PX2609894.0
PX2609959.03
PX26091,024.5
PX26091,089.53
PX26091,161.0
相关资讯: