大连商品交易所08月11日PP期权收盘行情
发布时间:2026年08月11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
pp2609-C-100000.50.5215
pp2609-C-102000.50.50.50.50.5154
pp2609-C-104000.50.591
pp2609-C-108000.50.50.50.50.55897
pp2609-C-56002,6972,697
pp2609-C-58002,4972,497
pp2609-C-60002,2972,297
pp2609-C-61002,1972,197
pp2609-C-62002,097.52,097.57
pp2609-C-63001,997.51,997.5
pp2609-C-64001,8501,8701,8501,8701,897.55752.8891
pp2609-C-65001,797.51,797.5
pp2609-C-66001,6501,7001,6501,6651,698164136.01133
pp2609-C-67001,5981,598
pp2609-C-68001,4981,49861
pp2609-C-69001,3981,398139
pp2609-C-70001,298.51,298.5270
pp2609-C-71001,198.51,198.5239
pp2609-C-72001,0901,1901,0901,1901,098.531.71367
pp2609-C-7300998998780
pp2609-C-7400898898588
pp2609-C-7500798798374
pp2609-C-7600423.5691.5423.5691.569861.4436
pp2609-C-7700599599518
pp2609-C-780043361243361250110426.57688
pp2609-C-7900375.5480375.5480407.5489.78781
pp2609-C-8000300362283.5362321.58413.72982
pp2609-C-8100200317.5200317.5246.535343.37628
pp2609-C-8200136262136260184.576174.351,186
pp2609-C-830091191.590191.51363,555223.732,583
pp2609-C-84007014258.5141.598.55,341239.293,335
pp2609-C-850035.59935.5997115,055456.117,551
pp2609-C-86002471.52365513,31259.941,701
pp2609-C-870016.54214.541.536.52,54332.071,278
pp2609-C-88001037.59.529.5262,41421.71,386
pp2609-C-890062162118.51,52310.06867
pp2609-C-90004.511.541113.53,20113.022,935
pp2609-C-91003.57.53.56.59.51,1012.781,950
pp2609-C-92002.552.54.56.53820.721,456
pp2609-C-93002.5423.551800.25806
pp2609-C-940023.51.523.51650.231,073
pp2609-C-95002.52.5122.54890.431,749
pp2609-C-96001.521.521.5110.01719
pp2609-C-970011497
pp2609-C-980011477
pp2609-C-99000.50.5187
pp2609-P-100001,7031,7032
pp2609-P-102001,9031,903
pp2609-P-104002,1032,103
pp2609-P-108002,5032,503
pp2609-P-56000.51.50.50.50.514209
pp2609-P-58000.50.5125
pp2609-P-60000.50.50.50.50.515116
pp2609-P-61000.50.510
pp2609-P-62000.50.560
pp2609-P-63001.51.51.51.50.5200.0296
pp2609-P-640011110.5130.01457
pp2609-P-6500221.51.50.51010.08631
pp2609-P-660011110.5220.01845
pp2609-P-67000.50.5625
pp2609-P-680011110.5120.01806
pp2609-P-69000.50.5666
pp2609-P-700011.50.50.50.57470.374,490
pp2609-P-71001.51.5110.5930.051,283
pp2609-P-72001.51.50.510.53410.181,725
pp2609-P-73001.520.50.50.52780.211,677
pp2609-P-7400331.51.50.59310.952,509
pp2609-P-75004522.513,6976.654,927
pp2609-P-76005.572.531.52,1994.911,763
pp2609-P-77009113.5421,4504.912,520
pp2609-P-7800121855.54.54,72322.262,945
pp2609-P-7900323288.510.52,72821.981,175
pp2609-P-800036501415.524.514,178202.765,521
pp2609-P-81005578242549.54,400100.342,067
pp2609-P-820011512041.54287.54,184147.671,804
pp2609-P-8300175.517670.570.51393,284184.651,615
pp2609-P-8400212.5226116116.520243030.471,138
pp2609-P-8500259268.5170171.527438347.492,188
pp2609-P-860039039024724735417930.44658
pp2609-P-8700439.5439.5587
pp2609-P-8800529529366
pp2609-P-8900622622406
pp2609-P-9000716.5716.5443
pp2609-P-9100813813408
pp2609-P-9200910910308
pp2609-P-93001,008.51,008.5261
pp2609-P-94001,1071,107118
pp2609-P-95001,206.51,206.546
pp2609-P-96001,3061,30610
pp2609-P-97001,4061,40610
pp2609-P-98001,503.51,503.510
pp2609-P-99001,6031,603
pp2610-C-100001212125
pp2610-C-56002,3152,315
pp2610-C-58002,1152,115
pp2610-C-60001,9151,915
pp2610-C-62001,7161,7161
pp2610-C-63001,6171,617
pp2610-C-64001,518.51,518.51
pp2610-C-65001,4201,420
pp2610-C-66001,2501,2701,2301,2501,322.5263163.16252
pp2610-C-67001,225.51,225.5
pp2610-C-68001,129.51,129.513
pp2610-C-69001,034.51,034.52
pp2610-C-7000940.5940.510
pp2610-C-710084984911
pp2610-C-720075975924
pp2610-C-730073073073073067220.73110
pp2610-C-7400564599556590.55888825.09104
pp2610-C-7500485593.5478593.55089223.04174
pp2610-C-7600375423375423432.561.24233
pp2610-C-7700448448448448362.5102.24250
pp2610-C-7800251355251355299405.9237
pp2610-C-79002153152153152437210.12271
pp2610-C-8000170270170270196738.28350
pp2610-C-8100145221145216158.515816.85289
pp2610-C-8200113186112.5179.5129.51319.07422
pp2610-C-830095.513293132107.5774.19344
pp2610-C-840080128.574.5128.5912139.6401
pp2610-C-85006488.56088.577.52209.06591
pp2610-C-86006072607267822.9714
pp2610-C-87006262626258140.43369
pp2610-C-880056.556.556.556.550.520.06617
pp2610-C-89004444442
pp2610-C-900020.525.5191939250.26279
pp2610-C-910045.545.545.545.534.510.0253
pp2610-C-920030.530.56
pp2610-C-9300272717
pp2610-C-9400242424
pp2610-C-9500212133
pp2610-C-9600191948
pp2610-C-9700171768
pp2610-C-9800151593
pp2610-P-100002,0972,097
pp2610-P-56000.50.567
pp2610-P-58000.50.5138
pp2610-P-60000.52.50.52.51479
pp2610-P-62002.52.561
pp2610-P-63003.53.585
pp2610-P-64004.54.54.54.5540.01398
pp2610-P-65006.56.580
pp2610-P-66009989
pp2610-P-670011.511.598
pp2610-P-680015.515.590
pp2610-P-690023.524222420.5680.79174
pp2610-P-70003131.52323273214.25353
pp2610-P-7100404035.535.535671.29225
pp2610-P-720042424141.545390.8420
pp2610-P-73007272494958320.97264
pp2610-P-7400929260.560.57455219.74734
pp2610-P-750011111170.577.593.51456.0362
pp2610-P-760014614695.595.5118150.93352
pp2610-P-7700163.5170.5126126148594.51170
pp2610-P-7800218.5218.5154.5160.5184.513211.33257
pp2610-P-7900260260193.5195228.515015.56273
pp2610-P-8000355355242.5243.52819011.66254
pp2610-P-8100389389294.5294.534316726.49217
pp2610-P-8200463463362363.541412123.67268
pp2610-P-8300423423423423492.581.69167
pp2610-P-8400497.5497.5497.5497.5575.5122.98190
pp2610-P-8500662662161
pp2610-P-8600751.5751.561
pp2610-P-8700842.5842.517
pp2610-P-8800935935
pp2610-P-89001,028.51,028.5
pp2610-P-90001,1231,123
pp2610-P-91001,218.51,218.5
pp2610-P-92001,314.51,314.5
pp2610-P-93001,4111,411
pp2610-P-94001,5081,508
pp2610-P-95001,605.51,605.5
pp2610-P-96001,703.51,703.5
pp2610-P-97001,801.51,801.5
pp2610-P-98001,899.51,899.5
pp2611-C-56002,0982,0982
pp2611-C-58001,8981,898
pp2611-C-60001,6991,699
pp2611-C-62001,502.51,502.51
pp2611-C-63001,4061,406
pp2611-C-64001,310.51,310.51
pp2611-C-65001,216.51,216.5
pp2611-C-66001,124.51,124.514
pp2611-C-67001,034.51,034.5
pp2611-C-6800947.5947.511
pp2611-C-69008638631
pp2611-C-70007827829
pp2611-C-7100704.5704.5
pp2611-C-7200584.5705.5584.5703.56315417.7241
pp2611-C-7300630.5630.5630630561.592.8415
pp2611-C-740049749756
pp2611-C-7500437437132
pp2611-C-7600340.5437340.5437381.5213.62140
pp2611-C-7700272378272378331416.41106
pp2611-C-7800285.5285.595
pp2611-C-7900284284284284244111.56164
pp2611-C-8000241241235.5235.5207.58710.17219
pp2611-C-8100165.5165.5165.5165.517510.08177
pp2611-C-8200134.5170.5134.5170.5147523.88135
pp2611-C-8300114121.5114121.5124895.22190
pp2611-C-840098.513893.5138106.51216.64258
pp2611-C-8500959595959290.43168
pp2611-C-86007979354
pp2611-C-87006868231
pp2611-C-880058.558.5142
pp2611-C-890050.550.572
pp2611-C-900043.543.513
pp2611-C-910038.538.538.538.537.5110.2122
pp2611-C-92003232179
pp2611-C-9400242421
pp2611-C-960017.517.513
pp2611-C-9800131313131320.0152
pp2611-P-56000.50.528
pp2611-P-58001163
pp2611-P-60003374
pp2611-P-62007.57.553
pp2611-P-630010.510.521
pp2611-P-6400151548
pp2611-P-6500212121
pp2611-P-6600292944
pp2611-P-67003737373739380.7173
pp2611-P-68004949434351.5851.99122
pp2611-P-69006969696967200.6995
pp2611-P-700087.587.570.570.585.51596.42147
pp2611-P-7100109.5109.590.590.5108602.98182
pp2611-P-7200124.5124.5110110134402.34170
pp2611-P-7300164.5164.5148
pp2611-P-7400214214.5183183.5200454.34130
pp2611-P-7500224224.5223223239.5343.88169
pp2611-P-7600317.5317.5222222284415.73142
pp2611-P-7700373.5373.5304304333244.0677
pp2611-P-7800325325320320387254.0576
pp2611-P-7900433.5433.5433.5433.544671.5261
pp2611-P-8000547547454454509174.56122
pp2611-P-8100576.5576.537
pp2611-P-820064864888
pp2611-P-8300724.5724.551
pp2611-P-840080780739
pp2611-P-850089289220
pp2611-P-86009799791
pp2611-P-87001,0681,0681
pp2611-P-88001,158.51,158.5
pp2611-P-89001,2501,250
pp2611-P-90001,3431,343
pp2611-P-91001,4371,437
pp2611-P-92001,531.51,531.5
pp2611-P-94001,723.51,723.5
pp2611-P-96001,917.51,917.5
pp2611-P-98002,1132,113
pp2612-C-56001,9581,958
pp2612-C-58001,7611,761
pp2612-C-60001,5671,567
pp2612-C-62001,377.51,377.5
pp2612-C-63001,285.51,285.5
pp2612-C-64001,1951,195
pp2612-C-65001,1071,107
pp2612-C-66001,021.51,021.51
pp2612-C-6700938.5938.5
pp2612-C-68008598591
pp2612-C-6900782.5782.5
pp2612-C-7000710710
pp2612-C-7100641641
pp2612-C-720057657610
pp2612-C-7300515515
pp2612-C-7400458.5458.514
pp2612-C-7500406406
pp2612-C-7600357.5357.560
pp2612-C-7700313.5313.5
pp2612-C-7800273.5273.5
pp2612-C-7900237.5237.5
pp2612-C-8000205205
pp2612-C-8100176176
pp2612-C-8200155155
pp2612-C-8300137137
pp2612-C-8400121.5121.52
pp2612-C-8500107.5107.5
pp2612-C-86009595
pp2612-C-870084.584.5
pp2612-C-880075752
pp2612-C-90005959
pp2612-C-920046.546.51
pp2612-C-940036.536.54
pp2612-C-960029292
pp2612-P-56003317
pp2612-P-58006613
pp2612-P-600012.512.53
pp2612-P-620023.523.511
pp2612-P-630031311
pp2612-P-640040.540.56
pp2612-P-650052521
pp2612-P-660066.566.53
pp2612-P-670083.583.51
pp2612-P-6800103.5103.54
pp2612-P-6900126.5126.5
pp2612-P-7000153.5153.51
pp2612-P-7100184.5184.5
pp2612-P-7200219219
pp2612-P-7300258258
pp2612-P-7400301301
pp2612-P-7500348348
pp2612-P-7600399.5399.5
pp2612-P-7700455455
pp2612-P-7800514.5514.53
pp2612-P-7900578.5578.5
pp2612-P-8000645.5645.54
pp2612-P-8100716.5716.5
pp2612-P-82007957953
pp2612-P-8300877877
pp2612-P-8400961961
pp2612-P-85001,0471,047
pp2612-P-86001,134.51,134.5
pp2612-P-87001,2231,223
pp2612-P-88001,313.51,313.5
pp2612-P-90001,4971,497
pp2612-P-92001,684.51,684.5
pp2612-P-94001,874.51,874.5
pp2612-P-96002,0672,067
pp2701-C-56001,8971,897
pp2701-C-58001,7041,704
pp2701-C-60001,515.51,515.5
pp2701-C-62001,333.51,333.5
pp2701-C-64001,1601,160
pp2701-C-6600996.5996.52
pp2701-C-6700918.5918.5
pp2701-C-6800844.5844.53
pp2701-C-6900773773
pp2701-C-7000705.5705.54
pp2701-C-7100641.5641.5
pp2701-C-72005815813
pp2701-C-7300524.5524.5
pp2701-C-7400471.5471.54
pp2701-C-7500422422
pp2701-C-7600376.5376.565
pp2701-C-7700334.5334.5
pp2701-C-7800296.5296.57
pp2701-C-7900261.5261.5
pp2701-C-8000229.5229.52
pp2701-C-8100204.5204.5
pp2701-C-82001851852
pp2701-C-8300167167
pp2701-C-84001511512
pp2701-C-86001241242
pp2701-C-8800101.5101.52
pp2701-C-900083.583.57
pp2701-C-920069691
pp2701-C-940057.557.56
pp2701-C-960047.547.54
pp2701-P-56008.58.58
pp2701-P-5800161624
pp2701-P-600027.527.520
pp2701-P-620045.545.57
pp2701-P-640071716
pp2701-P-660010710713
pp2701-P-6700129129
pp2701-P-68001541543
pp2701-P-6900182.5182.51
pp2701-P-7000193193163163214.540.369
pp2701-P-7100250250
pp2701-P-7200289.5289.54
pp2701-P-7300332332
pp2701-P-74003793792
pp2701-P-7500429429
pp2701-P-7600483.5483.52
pp2701-P-7700541541
pp2701-P-78006026022
pp2701-P-7900666.5666.5
pp2701-P-8000734.5734.53
pp2701-P-8100809809
pp2701-P-8200889889
pp2701-P-8300971971
pp2701-P-84001,054.51,054.5
pp2701-P-86001,226.51,226.5
pp2701-P-88001,4041,404
pp2701-P-90001,585.51,585.5
pp2701-P-92001,770.51,770.5
pp2701-P-94001,9581,958
pp2701-P-96002,1482,148
pp2702-C-60001,458.51,458.5
pp2702-C-62001,2851,285
pp2702-C-64001,1211,121
pp2702-C-6600967.5967.52
pp2702-C-6800826826
pp2702-C-7000697.5697.51
pp2702-C-7200581.5581.51
pp2702-C-7400479.5479.5
pp2702-C-7600390.5390.5
pp2702-C-7800314.5314.5
pp2702-C-8000253253
pp2702-C-8200213.5213.5
pp2702-C-8400180.5180.5
pp2702-C-86001531533
pp2702-C-88001301303
pp2702-C-90001111113
pp2702-C-920094.594.56
pp2702-C-940081813
pp2702-P-600051.551.52
pp2702-P-620078781
pp2702-P-64001131135
pp2702-P-66001591594
pp2702-P-6800216.5216.58
pp2702-P-7000286.5286.53
pp2702-P-72003703704
pp2702-P-7400466.5466.53
pp2702-P-7600576.5576.53
pp2702-P-7800699.5699.52
pp2702-P-8000837.5837.5
pp2702-P-8200996.5996.5
pp2702-P-84001,162.51,162.5
pp2702-P-86001,3341,334
pp2702-P-88001,510.51,510.5
pp2702-P-90001,690.51,690.5
pp2702-P-92001,8741,874
pp2702-P-94002,059.52,059.5
pp2703-C-60001,370.51,370.5
pp2703-C-62001,207.51,207.5
pp2703-C-64001,054.51,054.5
pp2703-C-6600913913
pp2703-C-6800782.5782.55
pp2703-C-7000664.5664.55
pp2703-C-72005595593
pp2703-C-7400465.5465.58
pp2703-C-76003843846
pp2703-C-78003143147
pp2703-C-8000268.5268.57
pp2703-C-82002322329
pp2703-C-84002012014
pp2703-C-8600174.5174.511
pp2703-C-88001521523
pp2703-C-90001331339
pp2703-C-9200116.5116.59
pp2703-C-9400102.5102.58
pp2703-P-600088884
pp2703-P-6200124124
pp2703-P-6400170170
pp2703-P-6600227227
pp2703-P-6800296296
pp2703-P-7000376.5376.5
pp2703-P-7200469.5469.5
pp2703-P-7400575575
pp2703-P-7600692692
pp2703-P-7800820.5820.5
pp2703-P-8000974974
pp2703-P-82001,136.51,136.5
pp2703-P-84001,304.51,304.5
pp2703-P-86001,4771,477
pp2703-P-88001,653.51,653.5
pp2703-P-90001,833.51,833.5
pp2703-P-92002,0162,016
pp2703-P-94002,201.52,201.5
pp2704-C-60001,3371,337
pp2704-C-62001,1791,179
pp2704-C-64001,0311,031
pp2704-C-6600893.5893.5
pp2704-C-68007687682
pp2704-C-7000654.5654.52
pp2704-C-72005535532
pp2704-C-74004634632
pp2704-C-76003843843
pp2704-C-78003193194
pp2704-C-8000277.5277.58
pp2704-C-82002422425
pp2704-C-84002122127
pp2704-C-86001861865
pp2704-C-88001641646
pp2704-C-90001451455
pp2704-C-92001281289
pp2704-C-94001141143
pp2704-P-6000107.5107.5
pp2704-P-6200148.5148.5
pp2704-P-6400199.5199.5
pp2704-P-6600261261
pp2704-P-6800334.5334.53
pp2704-P-7000419.5419.59
pp2704-P-72005165162
pp2704-P-7400625625
pp2704-P-7600744.5744.52
pp2704-P-7800878878
pp2704-P-80001,035.51,035.5
pp2704-P-82001,198.51,198.5
pp2704-P-84001,367.51,367.5
pp2704-P-86001,540.51,540.5
pp2704-P-88001,7171,717
pp2704-P-90001,8971,897
pp2704-P-92002,079.52,079.5
pp2704-P-94002,2642,264
pp2705-C-60001,3411,341
pp2705-C-62001,1881,188
pp2705-C-64001,0451,045
pp2705-C-6600912.5912.5
pp2705-C-6800790.5790.5
pp2705-C-7000680680
pp2705-C-7200581581
pp2705-C-7400492.5492.51
pp2705-C-7600414.5414.55
pp2705-C-7800351.5351.53
pp2705-C-8000310.5310.53
pp2705-C-8200275.5275.5
pp2705-C-8400245245
pp2705-C-8600218.5218.5
pp2705-C-8800195.5195.51
pp2705-P-60001361364
pp2705-P-6200181.5181.5
pp2705-P-6400237237
pp2705-P-6600303303
pp2705-P-68003803803
pp2705-P-70004684683
pp2705-P-7200567567
pp2705-P-7400677677
pp2705-P-7600797.5797.5
pp2705-P-7800933933
pp2705-P-80001,090.51,090.5
pp2705-P-82001,2541,254
pp2705-P-84001,4221,422
pp2705-P-86001,5941,594
pp2705-P-88001,769.51,769.5
pp2706-C-60001,3211,321
pp2706-C-62001,1731,173
pp2706-C-64001,0351,035
pp2706-C-6600907.5907.5
pp2706-C-6800790.5790.5
pp2706-C-7000684684
pp2706-C-7200588588
pp2706-C-74005025021
pp2706-C-76004264261
pp2706-C-7800286.5291.5279279370.570.991
pp2706-C-80003313311
pp2706-C-8200296.5296.52
pp2706-C-8400266.5266.5
pp2706-P-6000119120119120165.5110.669
pp2706-P-6200163164.5163164.5216.570.586
pp2706-P-6400277277
pp2706-P-6600347.5347.5
pp2706-P-6800428.5428.5
pp2706-P-7000520.5520.5
pp2706-P-7200622.5622.5
pp2706-P-7400735735
pp2706-P-7600857857
pp2706-P-7800999.5999.5
pp2706-P-80001,158.51,158.5
pp2706-P-82001,3231,323
pp2706-P-84001,491.51,491.5
pp2707-C-62001,2211,221
pp2707-C-64001,083.51,083.5
pp2707-C-6600956956
pp2707-C-6800838.5838.5
pp2707-C-7000731.5731.5
pp2707-C-7200634634
pp2707-C-7400546.5546.5
pp2707-C-7600468.5468.5
pp2707-C-7800406.5406.5
pp2707-C-8000366.5366.5
pp2707-C-8200331331
pp2707-P-6200229229
pp2707-P-6400290290
pp2707-P-6600361361
pp2707-P-6800441.5441.5
pp2707-P-7000532.5532.5
pp2707-P-7200633633
pp2707-P-7400743.5743.5
pp2707-P-7600863.5863.5
pp2707-P-78001,0001,000
pp2707-P-80001,1581,158
pp2707-P-82001,320.51,320.5
相关资讯: