郑州商品交易所02月03日对二甲苯期权收盘行情
发布时间：2026年02月03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 |
|---|
| PX2604 | 1,204.5 | 1,204.5 | 1,094.0 | 1,094.0 | 1,159.0 | 2 | 1.15 | 1 |
| PX2604 | | | | | 1,059.5 | | | |
| PX2604 | | | | | 960.5 | | | |
| PX2604 | | | | | 861.5 | | | |
| PX2604 | | | | | 763.0 | | | |
| PX2604 | | | | | 666.0 | | | |
| PX2604 | | | | | 570.5 | | | |
| PX2604 | | | | | 478.5 | | | 1 |
| PX2604 | | | | | 393.5 | | | 3 |
| PX2604 | | | | | 318.0 | | | 50 |
| PX2604 | 243.5 | 269.0 | 218.0 | 242.0 | 254.5 | 69 | 8.59 | 44 |
| PX2604 | 233.5 | 233.5 | 167.5 | 195.5 | 204.5 | 225 | 22.53 | 189 |
| PX2604 | 178.0 | 188.5 | 125.5 | 151.0 | 165.0 | 463 | 36.23 | 308 |
| PX2604 | 151.0 | 152.5 | 97.0 | 119.0 | 134.0 | 360 | 22.99 | 386 |
| PX2604 | 128.0 | 130.0 | 84.0 | 96.0 | 110.0 | 204 | 10.84 | 231 |
| PX2604 | 103.0 | 112.5 | 69.5 | 75.0 | 90.5 | 345 | 15.72 | 430 |
| PX2604 | 88.0 | 92.0 | 55.0 | 62.5 | 76.0 | 484 | 17.56 | 376 |
| PX2604 | 72.0 | 78.5 | 46.0 | 51.0 | 64.0 | 268 | 8.7 | 354 |
| PX2604 | 63.0 | 69.5 | 43.5 | 43.5 | 53.5 | 368 | 9.9 | 267 |
| PX2604 | 59.0 | 59.0 | 37.5 | 38.0 | 46.0 | 370 | 8.85 | 252 |
| PX2604 | 48.0 | 53.0 | 30.0 | 31.0 | 39.0 | 379 | 7.99 | 400 |
| PX2604 | 42.0 | 44.5 | 28.5 | 28.5 | 34.0 | 277 | 5.39 | 183 |
| PX2604 | 34.5 | 38.5 | 22.5 | 23.0 | 29.0 | 219 | 3.35 | 202 |
| PX2604 | 31.0 | 33.5 | 20.0 | 22.0 | 25.0 | 2,127 | 26.06 | 1,392 |
| PX2604 | | | | | 2.0 | | | 3 |
| PX2604 | | | | | 2.5 | | | 42 |
| PX2604 | | | | | 3.0 | | | 27 |
| PX2604 | 4.0 | 4.5 | 2.0 | 2.0 | 4.0 | 217 | 0.27 | 119 |
| PX2604 | 6.0 | 8.0 | 3.0 | 4.0 | 5.5 | 589 | 1.43 | 395 |
| PX2604 | 10.0 | 12.0 | 5.5 | 6.0 | 8.5 | 308 | 1.18 | 336 |
| PX2604 | 17.0 | 22.5 | 8.0 | 8.5 | 13.0 | 196 | 1.27 | 191 |
| PX2604 | 29.5 | 38.0 | 14.5 | 18.0 | 21.0 | 517 | 6.9 | 277 |
| PX2604 | 49.0 | 59.5 | 25.0 | 31.0 | 36.0 | 260 | 5.35 | 322 |
| PX2604 | 80.5 | 95.0 | 42.0 | 54.0 | 60.5 | 496 | 15.28 | 467 |
| PX2604 | 121.0 | 138.0 | 71.0 | 88.5 | 96.5 | 427 | 21.72 | 367 |
| PX2604 | 174.5 | 193.0 | 122.0 | 125.5 | 146.5 | 274 | 19.56 | 302 |
| PX2604 | 232.0 | 254.0 | 178.5 | 188.5 | 207.0 | 302 | 30.15 | 298 |
| PX2604 | 300.0 | 308.0 | 238.0 | 250.5 | 276.0 | 96 | 13.12 | 198 |
| PX2604 | 333.5 | 333.5 | 333.5 | 333.5 | 351.5 | 1 | 0.17 | 151 |
| PX2604 | 448.0 | 449.5 | 448.0 | 449.5 | 432.0 | 27 | 6.01 | 145 |
| PX2604 | 566.0 | 566.0 | 566.0 | 566.0 | 517.5 | 2 | 0.57 | 76 |
| PX2604 | | | | | 605.5 | | | 89 |
| PX2604 | | | | | 694.5 | | | 42 |
| PX2604 | | | | | 787.0 | | | |
| PX2604 | | | | | 880.0 | | | |
| PX2604 | | | | | 975.0 | | | |
| PX2604 | | | | | 1,069.5 | | | |
| PX2604 | | | | | 1,166.0 | | | |
| PX2605 | | | | | 1,119.0 | | | |
| PX2605 | | | | | 1,022.5 | | | |
| PX2605 | | | | | 928.0 | | | 5 |
| PX2605 | | | | | 835.0 | | | |
| PX2605 | | | | | 744.5 | | | |
| PX2605 | | | | | 658.0 | | | 3 |
| PX2605 | | | | | 577.0 | | | 18 |
| PX2605 | | | | | 502.5 | | | 41 |
| PX2605 | 439.0 | 450.0 | 439.0 | 450.0 | 435.0 | 4 | 0.88 | 99 |
| PX2605 | 384.0 | 384.0 | 360.0 | 360.0 | 376.0 | 29 | 5.48 | 77 |
| PX2605 | 325.5 | 350.0 | 300.0 | 320.0 | 324.5 | 38 | 6.37 | 260 |
| PX2605 | 310.0 | 310.0 | 255.0 | 279.0 | 282.0 | 321 | 46.37 | 228 |
| PX2605 | 267.5 | 267.5 | 215.5 | 235.5 | 247.5 | 179 | 21.79 | 313 |
| PX2605 | 239.5 | 239.5 | 194.5 | 210.5 | 218.0 | 110 | 11.93 | 462 |
| PX2605 | 205.5 | 210.0 | 176.5 | 179.0 | 194.0 | 126 | 12.19 | 488 |
| PX2605 | 194.5 | 194.5 | 149.0 | 162.0 | 174.0 | 1,445 | 122.7 | 1,012 |
| PX2605 | 180.0 | 180.0 | 138.0 | 143.0 | 157.0 | 260 | 20.73 | 685 |
| PX2605 | 164.0 | 164.0 | 125.5 | 136.0 | 143.0 | 243 | 17.5 | 685 |
| PX2605 | 153.5 | 153.5 | 119.0 | 126.0 | 131.0 | 162 | 11.05 | 466 |
| PX2605 | 143.0 | 143.0 | 103.5 | 118.0 | 119.5 | 827 | 50.46 | 1,311 |
| PX2605 | 133.5 | 133.5 | 104.0 | 106.5 | 111.0 | 96 | 5.37 | 624 |
| PX2605 | 124.5 | 124.5 | 93.0 | 99.5 | 103.0 | 117 | 6.16 | 580 |
| PX2605 | 131.5 | 131.5 | 85.0 | 95.5 | 95.0 | 370 | 17.6 | 987 |
| PX2605 | | | | | 9.5 | | | 98 |
| PX2605 | | | | | 13.0 | | | 128 |
| PX2605 | 22.0 | 22.0 | 17.5 | 18.5 | 18.0 | 45 | 0.45 | 206 |
| PX2605 | 31.5 | 31.5 | 22.0 | 26.0 | 25.0 | 85 | 1.13 | 219 |
| PX2605 | 39.0 | 39.0 | 32.0 | 32.5 | 34.5 | 79 | 1.43 | 329 |
| PX2605 | 65.5 | 65.5 | 42.5 | 42.5 | 48.0 | 43 | 1.03 | 340 |
| PX2605 | 84.0 | 84.0 | 54.0 | 62.0 | 66.5 | 263 | 8.75 | 583 |
| PX2605 | 124.5 | 124.5 | 77.0 | 89.5 | 91.5 | 818 | 44.3 | 756 |
| PX2605 | 151.5 | 151.5 | 103.5 | 115.0 | 124.0 | 896 | 55.16 | 647 |
| PX2605 | 217.5 | 217.5 | 139.5 | 165.0 | 164.5 | 381 | 30.82 | 1,166 |
| PX2605 | 259.0 | 259.0 | 206.5 | 209.5 | 213.0 | 94 | 10.15 | 561 |
| PX2605 | 314.0 | 314.0 | 241.0 | 265.0 | 270.0 | 59 | 8.06 | 399 |
| PX2605 | 380.0 | 380.0 | 309.5 | 332.5 | 335.0 | 34 | 5.43 | 254 |
| PX2605 | 378.0 | 413.0 | 378.0 | 392.5 | 405.5 | 4 | 0.8 | 200 |
| PX2605 | 470.0 | 477.0 | 470.0 | 477.0 | 481.0 | 8 | 1.9 | 238 |
| PX2605 | 594.5 | 596.5 | 577.0 | 577.0 | 561.0 | 22 | 6.48 | 208 |
| PX2605 | 686.0 | 686.0 | 655.0 | 655.0 | 643.5 | 41 | 13.75 | 146 |
| PX2605 | 698.0 | 730.0 | 698.0 | 730.0 | 729.0 | 6 | 2.14 | 95 |
| PX2605 | | | | | 817.0 | | | 32 |
| PX2605 | | | | | 905.0 | | | 16 |
| PX2605 | | | | | 996.5 | | | |
| PX2605 | | | | | 1,088.0 | | | |
| PX2605 | | | | | 1,180.0 | | | |
| PX2606 | | | | | 770.0 | | | |
| PX2606 | | | | | 690.0 | | | |
| PX2606 | | | | | 617.0 | | | |
| PX2606 | | | | | 549.5 | | | 3 |
| PX2606 | | | | | 488.0 | | | 3 |
| PX2606 | | | | | 435.0 | | | 3 |
| PX2606 | | | | | 389.5 | | | 3 |
| PX2606 | | | | | 348.0 | | | 9 |
| PX2606 | 305.0 | 305.0 | 290.0 | 299.0 | 316.0 | 12 | 1.77 | 33 |
| PX2606 | 276.0 | 276.0 | 276.0 | 276.0 | 286.0 | 2 | 0.28 | 33 |
| PX2606 | 250.0 | 250.0 | 250.0 | 250.0 | 263.0 | 1 | 0.13 | 39 |
| PX2606 | 235.0 | 235.0 | 235.0 | 235.0 | 241.0 | 1 | 0.12 | 55 |
| PX2606 | 223.0 | 223.0 | 215.5 | 215.5 | 224.0 | 7 | 0.77 | 80 |
| PX2606 | 201.0 | 201.0 | 197.5 | 197.5 | 208.5 | 9 | 0.89 | 131 |
| PX2606 | | | | | 193.0 | | | 146 |
| PX2606 | | | | | 182.5 | | | 65 |
| PX2606 | 166.0 | 166.0 | 136.5 | 138.5 | 172.0 | 89 | 6.69 | 89 |
| PX2606 | | | | | 161.0 | | | 12 |
| PX2606 | 127.5 | 127.5 | 110.5 | 121.5 | 152.0 | 15 | 0.88 | 6 |
| PX2606 | | | | | 69.5 | | | 60 |
| PX2606 | | | | | 89.0 | | | 53 |
| PX2606 | | | | | 115.5 | | | 68 |
| PX2606 | | | | | 147.5 | | | 48 |
| PX2606 | | | | | 185.5 | | | 55 |
| PX2606 | | | | | 232.0 | | | 45 |
| PX2606 | | | | | 286.0 | | | 28 |
| PX2606 | | | | | 344.0 | | | 9 |
| PX2606 | | | | | 411.5 | | | 3 |
| PX2606 | | | | | 481.0 | | | |
| PX2606 | | | | | 557.5 | | | 3 |
| PX2606 | | | | | 635.0 | | | 3 |
| PX2606 | | | | | 717.5 | | | 3 |
| PX2606 | | | | | 801.5 | | | 3 |
| PX2606 | | | | | 885.5 | | | |
| PX2606 | | | | | 974.5 | | | |
| PX2606 | | | | | 1,063.5 | | | |
| PX2606 | | | | | 1,152.5 | | | |
| PX2606 | | | | | 1,243.0 | | | |
| PX2609 | | | | | 772.0 | | | |
| PX2609 | | | | | 713.5 | | | |
| PX2609 | | | | | 658.5 | | | |
| PX2609 | | | | | 608.0 | | | |
| PX2609 | | | | | 561.5 | | | |
| PX2609 | | | | | 520.0 | | | |
| PX2609 | 487.5 | 487.5 | 487.5 | 487.5 | 479.0 | 3 | 0.73 | 6 |
| PX2609 | 452.5 | 452.5 | 452.5 | 452.5 | 446.0 | 3 | 0.68 | 6 |
| PX2609 | 415.5 | 415.5 | 415.5 | 415.5 | 413.0 | 3 | 0.62 | 9 |
| PX2609 | 386.5 | 386.5 | 386.5 | 386.5 | 383.5 | 3 | 0.58 | 30 |
| PX2609 | 358.0 | 358.0 | 358.0 | 358.0 | 358.0 | 3 | 0.54 | 27 |
| PX2609 | 333.5 | 333.5 | 333.5 | 333.5 | 332.5 | 3 | 0.5 | 42 |
| PX2609 | 316.0 | 324.0 | 314.0 | 324.0 | 310.5 | 21 | 3.32 | 100 |
| PX2609 | 291.0 | 291.0 | 276.0 | 281.5 | 291.5 | 9 | 1.27 | 75 |
| PX2609 | 272.5 | 272.5 | 260.5 | 263.0 | 273.0 | 12 | 1.58 | 115 |
| PX2609 | 258.5 | 258.5 | 246.0 | 246.0 | 254.5 | 9 | 1.13 | 102 |
| PX2609 | 237.5 | 261.0 | 233.0 | 233.0 | 240.5 | 25 | 3.07 | 122 |
| PX2609 | 224.0 | 240.0 | 223.0 | 240.0 | 227.5 | 12 | 1.37 | 131 |
| PX2609 | 179.0 | 179.0 | 179.0 | 179.0 | 186.0 | 3 | 0.27 | 3 |
| PX2609 | 225.0 | 225.0 | 225.0 | 225.0 | 226.0 | 3 | 0.34 | 21 |
| PX2609 | 268.5 | 268.5 | 268.5 | 268.5 | 270.5 | 3 | 0.4 | 27 |
| PX2609 | 317.0 | 317.0 | 317.0 | 317.0 | 319.0 | 3 | 0.48 | 21 |
| PX2609 | 370.5 | 370.5 | 370.5 | 370.5 | 371.5 | 3 | 0.56 | 32 |
| PX2609 | 425.0 | 425.0 | 425.0 | 425.0 | 428.5 | 3 | 0.64 | 12 |
| PX2609 | 482.5 | 482.5 | 482.5 | 482.5 | 487.0 | 3 | 0.72 | 12 |
| PX2609 | 544.5 | 544.5 | 544.5 | 544.5 | 552.5 | 3 | 0.82 | 18 |
| PX2609 | 610.0 | 610.0 | 610.0 | 610.0 | 618.5 | 3 | 0.92 | 21 |
| PX2609 | | | | | 688.0 | | | 27 |
| PX2609 | | | | | 762.0 | | | 18 |
| PX2609 | | | | | 835.5 | | | 9 |
| PX2609 | | | | | 912.5 | | | 15 |
| PX2609 | | | | | 992.5 | | | 12 |
| PX2609 | 1,066.0 | 1,066.0 | 1,066.0 | 1,066.0 | 1,073.0 | 3 | 1.6 | 9 |
| PX2609 | | | | | 1,153.5 | | | 6 |
| PX2609 | | | | | 1,239.0 | | | 6 |
| PX2609 | | | | | 1,325.0 | | | 6 |
打印