郑州商品交易所05月12日丙烯期权收盘行情
发布时间：2026年05月12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 |
|---|
| PL2606 | | | | | 0.5 | | | 9 |
| PL2606 | | | | | 0.5 | | | 3 |
| PL2606 | | | | | 0.5 | | | 5 |
| PL2606 | | | | | 0.5 | | | 4 |
| PL2606 | | | | | 0.5 | | | 6 |
| PL2606 | | | | | 0.5 | | | 11 |
| PL2606 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 6 | 0.01 | 186 |
| PL2606 | | | | | 2,634.0 | | | |
| PL2606 | | | | | 2,534.0 | | | |
| PL2606 | | | | | 2,434.0 | | | |
| PL2606 | | | | | 2,334.0 | | | |
| PL2606 | | | | | 2,234.0 | | | |
| PL2606 | | | | | 2,134.0 | | | |
| PL2606 | | | | | 2,034.0 | | | 1 |
| PL2606 | | | | | 1,934.0 | | | |
| PL2606 | | | | | 1,834.0 | | | |
| PL2606 | | | | | 1,734.0 | | | 1 |
| PL2606 | | | | | 1,634.0 | | | 2 |
| PL2606 | | | | | 1,534.0 | | | |
| PL2606 | | | | | 1,434.0 | | | |
| PL2606 | | | | | 1,334.0 | | | 4 |
| PL2606 | | | | | 1,234.0 | | | 7 |
| PL2606 | | | | | 1,134.0 | | | 2 |
| PL2606 | | | | | 1,034.0 | | | 2 |
| PL2606 | | | | | 934.0 | | | 3 |
| PL2606 | | | | | 834.5 | | | 3 |
| PL2606 | | | | | 734.5 | | | 3 |
| PL2606 | | | | | 635.0 | | | 3 |
| PL2606 | | | | | 535.0 | | | 6 |
| PL2606 | 415.0 | 500.0 | 391.5 | 500.0 | 436.0 | 6 | 5.14 | 8 |
| PL2606 | | | | | 337.0 | | | 10 |
| PL2606 | 205.5 | 205.5 | 205.5 | 205.5 | 239.0 | 3 | 1.23 | 9 |
| PL2606 | | | | | 143.0 | | | 9 |
| PL2606 | | | | | 65.0 | | | 12 |
| PL2606 | 42.0 | 42.0 | 42.0 | 42.0 | 32.0 | 1 | 0.08 | 5 |
| PL2606 | 10.0 | 48.0 | 10.0 | 25.0 | 19.5 | 12 | 0.93 | 20 |
| PL2606 | | | | | 12.0 | | | 25 |
| PL2606 | 6.0 | 6.0 | 6.0 | 6.0 | 8.0 | 4 | 0.05 | 8 |
| PL2606 | 3.5 | 3.5 | 3.5 | 3.5 | 5.5 | 4 | 0.03 | 8 |
| PL2606 | 2.0 | 2.0 | 2.0 | 2.0 | 3.5 | 4 | 0.02 | 20 |
| PL2606 | 1.0 | 1.0 | 1.0 | 1.0 | 2.5 | 3 | 0.01 | 14 |
| PL2606 | 0.5 | 1.5 | 0.5 | 1.5 | 1.5 | 7 | 0.01 | 5 |
| PL2606 | | | | | 1.0 | | | 6 |
| PL2606 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2 | | 10 |
| PL2606 | | | | | 0.5 | | | 6 |
| PL2606 | | | | | 0.5 | | | 7 |
| PL2606 | | | | | 0.5 | | | 11 |
| PL2606 | | | | | 1,366.0 | | | 1 |
| PL2606 | | | | | 1,566.0 | | | 1 |
| PL2606 | | | | | 1,766.0 | | | 1 |
| PL2606 | | | | | 1,966.0 | | | 1 |
| PL2606 | | | | | 2,166.0 | | | |
| PL2606 | | | | | 2,366.0 | | | |
| PL2606 | | | | | 2,566.0 | | | 1 |
| PL2606 | | | | | 0.5 | | | 53 |
| PL2606 | | | | | 0.5 | | | 18 |
| PL2606 | | | | | 0.5 | | | 2 |
| PL2606 | | | | | 0.5 | | | |
| PL2606 | | | | | 0.5 | | | |
| PL2606 | | | | | 0.5 | | | |
| PL2606 | | | | | 0.5 | | | |
| PL2606 | | | | | 0.5 | | | 1 |
| PL2606 | | | | | 0.5 | | | |
| PL2606 | | | | | 0.5 | | | 3 |
| PL2606 | | | | | 0.5 | | | 5 |
| PL2606 | | | | | 0.5 | | | 3 |
| PL2606 | | | | | 0.5 | | | 3 |
| PL2606 | | | | | 0.5 | | | 5 |
| PL2606 | | | | | 0.5 | | | 4 |
| PL2606 | | | | | 0.5 | | | 22 |
| PL2606 | | | | | 0.5 | | | 19 |
| PL2606 | | | | | 0.5 | | | 18 |
| PL2606 | | | | | 0.5 | | | 21 |
| PL2606 | | | | | 0.5 | | | 10 |
| PL2606 | | | | | 1.0 | | | 15 |
| PL2606 | | | | | 1.5 | | | 23 |
| PL2606 | 5.0 | 5.0 | 5.0 | 5.0 | 2.0 | 10 | 0.1 | 41 |
| PL2606 | | | | | 3.0 | | | 13 |
| PL2606 | | | | | 5.0 | | | 10 |
| PL2606 | | | | | 9.0 | | | 14 |
| PL2606 | 50.5 | 51.0 | 50.5 | 50.5 | 31.0 | 7 | 0.63 | 13 |
| PL2606 | 106.5 | 107.0 | 106.5 | 107.0 | 98.0 | 6 | 1.23 | 22 |
| PL2606 | | | | | 185.5 | | | 19 |
| PL2606 | | | | | 278.0 | | | 20 |
| PL2606 | | | | | 374.0 | | | 3 |
| PL2606 | | | | | 471.5 | | | |
| PL2606 | | | | | 569.5 | | | |
| PL2606 | | | | | 668.5 | | | 1 |
| PL2606 | | | | | 767.5 | | | 2 |
| PL2606 | | | | | 867.0 | | | 1 |
| PL2606 | | | | | 967.0 | | | 1 |
| PL2606 | | | | | 1,066.5 | | | 1 |
| PL2606 | | | | | 1,166.5 | | | 1 |
| PL2606 | | | | | 1,266.5 | | | 4 |
| PL2607 | | | | | 30.0 | | | 3 |
| PL2607 | | | | | 23.0 | | | 3 |
| PL2607 | | | | | 1,864.5 | | | |
| PL2607 | | | | | 1,765.5 | | | |
| PL2607 | | | | | 1,666.5 | | | |
| PL2607 | | | | | 1,568.0 | | | |
| PL2607 | | | | | 1,470.5 | | | |
| PL2607 | | | | | 1,373.0 | | | |
| PL2607 | | | | | 1,277.0 | | | |
| PL2607 | | | | | 1,182.0 | | | |
| PL2607 | | | | | 1,088.0 | | | |
| PL2607 | | | | | 996.5 | | | |
| PL2607 | | | | | 906.5 | | | 2 |
| PL2607 | | | | | 819.5 | | | 10 |
| PL2607 | | | | | 736.5 | | | 12 |
| PL2607 | | | | | 656.5 | | | 10 |
| PL2607 | | | | | 580.5 | | | 13 |
| PL2607 | | | | | 511.0 | | | 24 |
| PL2607 | | | | | 445.5 | | | 10 |
| PL2607 | | | | | 386.0 | | | 13 |
| PL2607 | | | | | 333.5 | | | 11 |
| PL2607 | | | | | 286.0 | | | 7 |
| PL2607 | 243.0 | 288.5 | 212.0 | 288.5 | 244.0 | 3 | 1.49 | 11 |
| PL2607 | | | | | 208.5 | | | 8 |
| PL2607 | 230.5 | 230.5 | 230.5 | 230.5 | 177.0 | 1 | 0.46 | 6 |
| PL2607 | | | | | 151.0 | | | 11 |
| PL2607 | 146.0 | 146.5 | 140.0 | 140.0 | 128.5 | 7 | 2.03 | 16 |
| PL2607 | 125.0 | 125.0 | 125.0 | 125.0 | 109.5 | 4 | 1.0 | 7 |
| PL2607 | 105.0 | 105.0 | 105.0 | 105.0 | 93.5 | 4 | 0.84 | 9 |
| PL2607 | 89.0 | 108.0 | 89.0 | 108.0 | 80.0 | 15 | 2.79 | 18 |
| PL2607 | 69.0 | 82.0 | 69.0 | 82.0 | 68.5 | 12 | 1.91 | 17 |
| PL2607 | | | | | 59.5 | | | 14 |
| PL2607 | | | | | 51.0 | | | 11 |
| PL2607 | | | | | 44.5 | | | 13 |
| PL2607 | | | | | 38.5 | | | 3 |
| PL2607 | | | | | 33.5 | | | 2 |
| PL2607 | | | | | 1,564.5 | | | |
| PL2607 | | | | | 1,757.5 | | | |
| PL2607 | | | | | 3.0 | | | |
| PL2607 | | | | | 4.0 | | | |
| PL2607 | | | | | 5.5 | | | |
| PL2607 | | | | | 7.0 | | | 18 |
| PL2607 | | | | | 9.0 | | | 7 |
| PL2607 | | | | | 12.0 | | | 6 |
| PL2607 | | | | | 15.5 | | | 2 |
| PL2607 | | | | | 20.5 | | | 6 |
| PL2607 | | | | | 26.5 | | | 8 |
| PL2607 | | | | | 35.0 | | | 16 |
| PL2607 | | | | | 45.0 | | | 11 |
| PL2607 | 46.0 | 46.0 | 45.0 | 45.0 | 58.0 | 10 | 0.91 | 20 |
| PL2607 | | | | | 74.5 | | | 14 |
| PL2607 | 76.0 | 76.0 | 74.5 | 74.5 | 94.5 | 11 | 1.66 | 20 |
| PL2607 | 95.5 | 95.5 | 94.5 | 94.5 | 118.5 | 12 | 2.29 | 21 |
| PL2607 | 121.5 | 121.5 | 120.5 | 120.5 | 148.5 | 7 | 1.7 | 23 |
| PL2607 | 165.5 | 165.5 | 150.5 | 150.5 | 183.0 | 11 | 3.5 | 16 |
| PL2607 | 245.5 | 245.5 | 187.5 | 187.5 | 223.0 | 12 | 5.02 | 19 |
| PL2607 | 249.5 | 249.5 | 230.0 | 230.0 | 270.5 | 17 | 8.2 | 18 |
| PL2607 | 299.5 | 299.5 | 277.5 | 277.5 | 323.0 | 11 | 6.56 | 12 |
| PL2607 | 334.0 | 334.0 | 332.5 | 332.5 | 380.5 | 6 | 4.0 | 8 |
| PL2607 | 393.0 | 393.0 | 393.0 | 393.0 | 445.5 | 6 | 4.72 | 6 |
| PL2607 | | | | | 513.0 | | | |
| PL2607 | | | | | 587.0 | | | |
| PL2607 | | | | | 664.5 | | | |
| PL2607 | | | | | 745.5 | | | |
| PL2607 | | | | | 829.5 | | | |
| PL2607 | | | | | 915.5 | | | |
| PL2607 | | | | | 1,004.0 | | | |
| PL2607 | | | | | 1,095.0 | | | |
| PL2607 | | | | | 1,186.0 | | | |
| PL2607 | | | | | 1,279.5 | | | |
| PL2607 | | | | | 1,373.5 | | | |
| PL2607 | | | | | 1,468.5 | | | |
打印