大连商品交易所07月20日PP期权收盘行情
发布时间:2026年07月20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-1000013381333.5212432.99152
pp2609-C-102001111111115.5140.0939
pp2609-C-1040013.5208.52012220.14100
pp2609-C-108004.5174.512.575132.89871
pp2609-C-56002,750.52,750.5
pp2609-C-58002,5512,551
pp2609-C-60002,3522,352
pp2609-C-61002,252.52,252.5
pp2609-C-62002,1532,1539
pp2609-C-63002,053.52,053.5
pp2609-C-64001,7611,865.51,7611,865.51,954.51311.84165
pp2609-C-65001,855.51,855.5
pp2609-C-66001,5621,8611,5621,8611,756.55243.73219
pp2609-C-67001,6581,658
pp2609-C-68001,3671,4721,3671,4721,559.52316.48151
pp2609-C-69001,271.51,378.51,271.51,378.51,461.5149.37203
pp2609-C-70001,3641,36410.68270
pp2609-C-71001,4001,4001,4001,4001,2672113.37241
pp2609-C-72001,1711,171127.03373
pp2609-C-73008939308939301,075.5157.66830
pp2609-C-7400829.51,073.5829.51,073.5981.5219.84662
pp2609-C-75007281,085.57281,045889.54219.35447
pp2609-C-7600634898.56348938004014.64444
pp2609-C-7700606.5849.5606808713.521978.85498
pp2609-C-7800529798.5528694.5630.527988.0759
pp2609-C-7900484666.5455.5648553696208.34987
pp2609-C-8000339.5650339.5559481512119.991,249
pp2609-C-8100259535259528.541534270.11440
pp2609-C-8200266.5470215458.53561,001168.85869
pp2609-C-8300215.5410.5207.53753041,395212.652,448
pp2609-C-8400130.5386130.5323.5258.51,546208.934,604
pp2609-C-8500136328104.5274.52192,593277.762,257
pp2609-C-8600100278100230185.51,030100.23744
pp2609-C-870066.523066.52101571,11098.27474
pp2609-C-880080.518971.517913380147.15847
pp2609-C-89005517255148112.51,819101.261,014
pp2609-C-900054.513949.512595.51,65270.522,558
pp2609-C-9100461163310581.51875.73,336
pp2609-C-92004097.54084.5692399.461,840
pp2609-C-93003169306859741.63627
pp2609-C-9400297428.57450.53199.641,018
pp2609-C-95002363.516.56043.52796.51,521
pp2609-C-960028.55828.55837.51373.16493
pp2609-C-970016437.54132410.62319
pp2609-C-98003038.53038.527.5120.18175
pp2609-C-990010.544.510.544.524440.29136
pp2609-P-100001,670.51,670.521
pp2609-P-102001,865.51,865.5
pp2609-P-104002,0622,062
pp2609-P-108002,3902,3902,3902,3902,457.51214.3732
pp2609-P-560023231.5290.04168
pp2609-P-580033332.5530.08106
pp2609-P-6000442.543770.14136
pp2609-P-61003.53.53.53.54212
pp2609-P-620055554.5270.0660
pp2609-P-63008.58.5185370.0735
pp2609-P-64003.572.52.56670.13518
pp2609-P-65008.58.5447340.08649
pp2609-P-660099778290.111,052
pp2609-P-67001212999.5670.33628
pp2609-P-68001415.512.512.511360.221,053
pp2609-P-69007.519.57.511.5131230.72486
pp2609-P-7000242413.513.515.51,75615.753,947
pp2609-P-7100272715.515.5182472.491,174
pp2609-P-720030.5341623226687.542,094
pp2609-P-730038.539.516.522.526.51,40719.731,096
pp2609-P-74004550.525.525.532.54789.18765
pp2609-P-7500555932.532.540.573616.721,187
pp2609-P-76007584404150.579521.62797
pp2609-P-7700729850526476323.75556
pp2609-P-78006511561.57681.51,36154.521,120
pp2609-P-79001571578283103.560430.85709
pp2609-P-8000217.5217.593.5104131.51,41192.781,561
pp2609-P-8100226226131139165.539733.36703
pp2609-P-8200290.5290.5160173206.535736.35343
pp2609-P-8300329.5329.5193.5209.525467080.04620
pp2609-P-8400359.5375232262.5308.550668.92922
pp2609-P-8500463463.527831136930352.681,706
pp2609-P-8600411415348374.5435.5203.9627
pp2609-P-8700418.5426391.5426506.5326.64603
pp2609-P-8800456.5457.5456.5457.5582.5195.03220
pp2609-P-8900662.5662.5299
pp2609-P-9000670670637.5637.574520.65440
pp2609-P-9100831831398
pp2609-P-9200919919308
pp2609-P-93001,008.51,008.5261
pp2609-P-94001,1001,100118
pp2609-P-95001,1931,19310
pp2609-P-96001,2871,28710
pp2609-P-97001,381.51,381.510
pp2609-P-98001,477.51,477.510
pp2609-P-99001,573.51,573.522
pp2610-C-100001963.51563.5401111.2101
pp2610-C-56002,4822,482
pp2610-C-58002,2822,282
pp2610-C-60002,082.52,082.5
pp2610-C-62001,8851,8851
pp2610-C-63001,7871,787
pp2610-C-64001,689.51,689.51
pp2610-C-65001,593.51,593.5
pp2610-C-66001,4981,4982
pp2610-C-67001,4041,404
pp2610-C-68001,3121,31213
pp2610-C-69001,2211,2212
pp2610-C-70001,132.51,132.510
pp2610-C-71001,1041,1041,1041,1041,04610.5511
pp2610-C-7200962.5962.524
pp2610-C-73001,010.51,010.51,010.51,010.5881.5105.0580
pp2610-C-740092692692692680420.9379
pp2610-C-7500564619564618.5729.55516.66154
pp2610-C-7600500785.5491740.565918762.5152
pp2610-C-7700478.5688478.56885927220.52125
pp2610-C-7800374.5635374.5634.552910727.94126
pp2610-C-7900341586341556.5470.520349.61165
pp2610-C-8000295532.5295499.541619939.36180
pp2610-C-8100254.5478.5254.5420365.525247.58188
pp2610-C-8200203425202.5378320.515922.85163
pp2610-C-8300161.5377161.535828621226.62292
pp2610-C-8400138336138306.525533037.984
pp2610-C-850011630011626022733933.77101
pp2610-C-860093.5311.593.5232202.559248.9394
pp2610-C-870083.523783.5218.518074458.0118
pp2610-C-8800215215215215160.520.2210
pp2610-C-8900191.5191.5191.5191.5142.550.4815
pp2610-C-9000170.5170.5170.5170.512720.1719
pp2610-C-9100147.5147.5147.5147.5113100.749
pp2610-C-9200100.5100.510
pp2610-C-930044.5120.544.5120.589.5321.3617
pp2610-C-940038107.53893.579.5301.220
pp2610-C-95003298329871220.7230
pp2610-C-960027.589.527.578.563822.9831
pp2610-C-970023.580.523.580.556.5210.5530
pp2610-C-98002075.52075.550210.530
pp2610-P-100001,955.51,955.5
pp2610-P-56000.50.567
pp2610-P-58001154
pp2610-P-60002.52.537
pp2610-P-62006.56.56.56.55.5100.0329
pp2610-P-63007.57.575
pp2610-P-640010.51110.51110280.15199
pp2610-P-6500141480
pp2610-P-6600232317.517.518.5120.1172
pp2610-P-670024.524.597
pp2610-P-6800323279
pp2610-P-690041.541.571
pp2610-P-700052.552.5107
pp2610-P-710071.5755151.5662557.91125
pp2610-P-720099.599.56265.5821997.69136
pp2610-P-730010811576.57710146322.62160
pp2610-P-7400135143.59397123.525015.81226
pp2610-P-7500155174111.5115.514921817.38247
pp2610-P-7600188207.513513517829025.33149
pp2610-P-7700226249.516017021132635.49153
pp2610-P-7800292297185.521124833942.12146
pp2610-P-7900335344.5226.524428934853.68105
pp2610-P-8000373.541826429333423240.191
pp2610-P-8100429.5473.5307.5341.5383.529056.46122
pp2610-P-8200498502375.5377.5438.512026.3590
pp2610-P-8300606.5606.5431.5434.5503.514037.680
pp2610-P-8400513513513513572.530.773
pp2610-P-8500579.5579.5579.5579.5644.520.582
pp2610-P-8600650650650650719.510.321
pp2610-P-8700797797
pp2610-P-8800877877
pp2610-P-8900959.5959.5
pp2610-P-90001,043.51,043.5
pp2610-P-91001,129.51,129.5
pp2610-P-92001,2171,217
pp2610-P-93001,305.51,305.5
pp2610-P-94001,3961,396
pp2610-P-95001,4871,487
pp2610-P-96001,5791,579
pp2610-P-97001,6721,672
pp2610-P-98001,7661,766
pp2611-C-56002,295.52,295.5
pp2611-C-58002,100.52,100.5
pp2611-C-60001,9081,908
pp2611-C-62001,7201,7201
pp2611-C-63001,627.51,627.5
pp2611-C-64001,536.51,536.51
pp2611-C-65001,447.51,447.5
pp2611-C-66001,3601,36014
pp2611-C-67001,2751,275
pp2611-C-68001,191.51,191.511
pp2611-C-69001,1111,1111
pp2611-C-70001,032.51,032.59
pp2611-C-7100957957
pp2611-C-7200884.5884.51
pp2611-C-7300814.5814.5
pp2611-C-7400748748
pp2611-C-7500684.5684.5
pp2611-C-7600624.5624.51
pp2611-C-7700567.5567.5
pp2611-C-7800514514
pp2611-C-7900464464
pp2611-C-8000417.5417.5
pp2611-C-8100384384
pp2611-C-8200353353
pp2611-C-8300324.5324.5
pp2611-C-8400298.5298.52
pp2611-C-8500274.5274.51
pp2611-C-8600252.5252.51
pp2611-C-8700232.5232.51
pp2611-C-8800171171171171214.510.094
pp2611-C-8900197.5197.51
pp2611-C-90001821823
pp2611-C-9100168168
pp2611-C-92001551554
pp2611-C-9400132.5132.52
pp2611-C-96001131133
pp2611-C-9800979712
pp2611-P-5600141412.512.5720.018
pp2611-P-58001717.51516.51260.0526
pp2611-P-600021211819.519.550.0532
pp2611-P-62002727.522.52331.570.0917
pp2611-P-6300222222223910.011
pp2611-P-64003737.5303048100.1611
pp2611-P-650029.529.529.529.558.520.032
pp2611-P-6600414135357130.064
pp2611-P-670048.548.541.541.585.540.094
pp2611-P-68005050505010220.052
pp2611-P-6900121121
pp2611-P-7000142.5142.5
pp2611-P-7100166.5166.5
pp2611-P-7200193.5193.5
pp2611-P-7300223.5223.5
pp2611-P-7400256.5256.5
pp2611-P-7500293293
pp2611-P-7600332.5332.5
pp2611-P-7700375375
pp2611-P-7800421.5421.5
pp2611-P-7900471471
pp2611-P-8000524.5524.5
pp2611-P-8100590.5590.5
pp2611-P-8200659659
pp2611-P-8300730730
pp2611-P-8400804804
pp2611-P-8500879.5879.5
pp2611-P-8600957.5957.51
pp2611-P-87001,037.51,037.51
pp2611-P-88001,118.51,118.5
pp2611-P-89001,201.51,201.5
pp2611-P-90001,2861,286
pp2611-P-91001,371.51,371.5
pp2611-P-92001,458.51,458.5
pp2611-P-94001,635.51,635.5
pp2611-P-96001,815.51,815.5
pp2611-P-98001,9991,999
pp2612-C-56002,1982,198
pp2612-C-58002,007.52,007.5
pp2612-C-60001,8211,821
pp2612-C-62001,6401,640
pp2612-C-63001,5521,552
pp2612-C-64001,465.51,465.5
pp2612-C-65001,3811,381
pp2612-C-66001,298.51,298.51
pp2612-C-67001,218.51,218.5
pp2612-C-68001,140.51,140.51
pp2612-C-69001,0651,065
pp2612-C-7000992992
pp2612-C-7100921.5921.5
pp2612-C-720085485410
pp2612-C-7300789.5789.5
pp2612-C-740072872814
pp2612-C-7500669669
pp2612-C-7600613.5613.560
pp2612-C-7700561561
pp2612-C-7800511.5511.5
pp2612-C-7900466466
pp2612-C-8000433.5433.5
pp2612-C-8100403403
pp2612-C-8200375375
pp2612-C-8300349349
pp2612-C-84003253252
pp2612-C-8600282.5282.5
pp2612-C-88002462462
pp2612-C-9000215215
pp2612-C-92001881881
pp2612-C-94001651654
pp2612-C-96001451452
pp2612-P-5600171717
pp2612-P-580026.526.513
pp2612-P-600040403
pp2612-P-6200595911
pp2612-P-630070.570.5
pp2612-P-640083.583.55
pp2612-P-65009999
pp2612-P-66001161162
pp2612-P-6700135.5135.5
pp2612-P-68001571574
pp2612-P-6900181.5181.5
pp2612-P-70002082081
pp2612-P-7100237.5237.5
pp2612-P-7200269.5269.5
pp2612-P-7300304.5304.5
pp2612-P-7400342.5342.5
pp2612-P-7500383.5383.5
pp2612-P-7600427.5427.5
pp2612-P-7700474.5474.5
pp2612-P-7800524.5524.53
pp2612-P-7900579579
pp2612-P-8000645.5645.54
pp2612-P-8100715715
pp2612-P-8200786.5786.53
pp2612-P-8300860860
pp2612-P-8400936936
pp2612-P-86001,092.51,092.5
pp2612-P-88001,255.51,255.5
pp2612-P-90001,423.51,423.5
pp2612-P-92001,5961,596
pp2612-P-94001,7721,772
pp2612-P-96001,951.51,951.5
pp2701-C-56002,1552,155
pp2701-C-58001,9701,970
pp2701-C-60001,789.51,789.5
pp2701-C-62001,615.51,615.5
pp2701-C-64001,448.51,448.5
pp2701-C-66001,2891,2892
pp2701-C-68001,138.51,138.53
pp2701-C-7000997.5997.54
pp2701-C-72008678673
pp2701-C-7400746.5746.54
pp2701-C-7600637.5637.565
pp2701-C-7800539.5539.57
pp2701-C-80004724722
pp2701-C-82004174172
pp2701-C-8400369.5369.52
pp2701-C-86003283282
pp2701-C-88002922922
pp2701-C-9000260.5260.57
pp2701-C-92002332331
pp2701-C-9400208.5208.56
pp2701-C-9600187.5187.54
pp2701-P-560032328
pp2701-P-580046.546.524
pp2701-P-6000313131316610.0221
pp2701-P-620091.591.57
pp2701-P-6400123.5123.55
pp2701-P-6600512.5512.5101.5101.5163.5213.1219
pp2701-P-68002122123
pp2701-P-70002702704
pp2701-P-7200338.5338.52
pp2701-P-7400417.5417.52
pp2701-P-76005075072
pp2701-P-78006086082
pp2701-P-80007407401
pp2701-P-8200884884
pp2701-P-84001,035.51,035.5
pp2701-P-86001,1931,193
pp2701-P-88001,3561,356
pp2701-P-90001,523.51,523.5
pp2701-P-92001,695.51,695.5
pp2701-P-94001,870.51,870.5
pp2701-P-96002,048.52,048.5
pp2702-C-60001,7891,789
pp2702-C-62001,621.51,621.5
pp2702-C-64001,460.51,460.5
pp2702-C-66001,307.51,307.52
pp2702-C-68001,163.51,163.5
pp2702-C-70001,0281,0281
pp2702-C-7200902.5902.51
pp2702-C-7400786.5786.5
pp2702-C-7600680.5680.5
pp2702-C-7800584584
pp2702-C-8000524524
pp2702-C-8200471.5471.5
pp2702-C-8400425425
pp2702-C-86003843843
pp2702-C-88003483483
pp2702-C-90003163163
pp2702-C-9200287.5287.56
pp2702-C-9400262.5262.53
pp2702-P-600097972
pp2702-P-6200128.5128.51
pp2702-P-64001671675
pp2702-P-66002132134
pp2702-P-6800267.5267.58
pp2702-P-7000331.5331.53
pp2702-P-7200404.5404.54
pp2702-P-74004874873
pp2702-P-76005805803
pp2702-P-7800682.5682.52
pp2702-P-8000821.5821.5
pp2702-P-8200967.5967.5
pp2702-P-84001,1201,120
pp2702-P-86001,2781,278
pp2702-P-88001,4411,441
pp2702-P-90001,6081,608
pp2702-P-92001,778.51,778.5
pp2702-P-94001,9521,952
pp2703-C-60001,7091,709
pp2703-C-62001,549.51,549.5
pp2703-C-64001,397.51,397.5
pp2703-C-66001,2541,254
pp2703-C-68001,118.51,118.55
pp2703-C-70009929925
pp2703-C-7200874.5874.53
pp2703-C-74007667668
pp2703-C-76006676676
pp2703-C-7800595.5595.57
pp2703-C-80005425427
pp2703-C-8200494.5494.59
pp2703-C-8400452.5452.54
pp2703-C-860041541511
pp2703-C-8800381.5381.53
pp2703-C-9000351.5351.59
pp2703-C-9200324.5324.59
pp2703-C-94003003008
pp2703-P-6000144144
pp2703-P-6200183.5183.5
pp2703-P-6400230.5230.5
pp2703-P-6600285.5285.5
pp2703-P-6800349349
pp2703-P-7000421421
pp2703-P-7200502502
pp2703-P-7400592.5592.5
pp2703-P-7600692692
pp2703-P-7800819819
pp2703-P-8000964964
pp2703-P-82001,115.51,115.5
pp2703-P-84001,2721,272
pp2703-P-86001,4331,433
pp2703-P-88001,5981,598
pp2703-P-90001,7671,767
pp2703-P-92001,938.51,938.5
pp2703-P-94002,1132,113
pp2704-C-60001,656.51,656.5
pp2704-C-62001,5021,502
pp2704-C-64001,3551,355
pp2704-C-66001,215.51,215.5
pp2704-C-68001,0851,085
pp2704-C-7000963963
pp2704-C-7200850850
pp2704-C-74007467461
pp2704-C-76006526524
pp2704-C-7800595.5595.54
pp2704-C-8000545.5545.58
pp2704-C-8200500.5500.55
pp2704-C-84004614617
pp2704-C-86004254255
pp2704-C-88003933936
pp2704-C-9000364.5364.55
pp2704-C-92003383389
pp2704-C-9400314.5314.53
pp2704-P-6000172172
pp2704-P-6200216.5216.5
pp2704-P-6400268268
pp2704-P-6600327.5327.5
pp2704-P-6800395.5395.53
pp2704-P-70004724729
pp2704-P-7200557.5557.52
pp2704-P-7400652652
pp2704-P-7600756.5756.52
pp2704-P-7800898898
pp2704-P-80001,046.51,046.5
pp2704-P-82001,200.51,200.5
pp2704-P-84001,3591,359
pp2704-P-86001,5221,522
pp2704-P-88001,688.51,688.5
pp2704-P-90001,858.51,858.5
pp2704-P-92002,0312,031
pp2704-P-94002,2062,206
pp2705-C-60001,6951,695
pp2705-C-62001,543.51,543.5
pp2705-C-64001,399.51,399.5
pp2705-C-66001,263.51,263.5
pp2705-C-68001,1351,135
pp2705-C-70001,0151,015
pp2705-C-7200903903
pp2705-C-7400799.5799.56
pp2705-C-7600704.5704.55
pp2705-C-78006496493
pp2705-C-80006006003
pp2705-C-8200556556
pp2705-C-8400516.5516.5
pp2705-C-8600481481
pp2705-C-8800448.5448.51
pp2705-P-6000203203
pp2705-P-6200250.5250.5
pp2705-P-6400305305
pp2705-P-6600367367
pp2705-P-68004374373
pp2705-P-7000515.5515.53
pp2705-P-7200602602
pp2705-P-7400696.5696.5
pp2705-P-7600799.5799.5
pp2705-P-7800942.5942.5
pp2705-P-80001,0921,092
pp2705-P-82001,2461,246
pp2705-P-84001,4051,405
pp2705-P-86001,567.51,567.5
pp2705-P-88001,7341,734
pp2706-C-60001,681.51,681.5
pp2706-C-62001,534.51,534.5
pp2706-C-64001,394.51,394.5
pp2706-C-66001,262.51,262.5
pp2706-C-68001,137.51,137.5
pp2706-C-70001,0211,021
pp2706-C-7200912912
pp2706-C-74008118111
pp2706-C-7600726.5726.5
pp2706-C-7800674.5674.5
pp2706-C-8000627.5627.51
pp2706-C-82005865862
pp2706-P-6000238.5238.5
pp2706-P-6200290290
pp2706-P-6400348.5348.5
pp2706-P-6600414.5414.5
pp2706-P-6800488488
pp2706-P-7000569569
pp2706-P-7200658.5658.5
pp2706-P-7400755.5755.5
pp2706-P-7600869869
pp2706-P-78001,0151,015
pp2706-P-80001,166.51,166.5
pp2706-P-82001,3231,323
pp2707-C-66001,275.51,275.5
pp2707-C-68001,1531,153
pp2707-C-70001,0381,038
pp2707-C-7200930.5930.5
pp2707-C-7400831831
pp2707-C-7600751751
pp2707-C-7800701701
pp2707-C-8000656656
pp2707-P-6600448448
pp2707-P-6800523.5523.5
pp2707-P-7000606.5606.5
pp2707-P-7200697697
pp2707-P-7400795.5795.5
pp2707-P-7600913.5913.5
pp2707-P-78001,061.51,061.5
pp2707-P-80001,2141,214
相关资讯: