大连商品交易所02月03日PP期权收盘行情

发布时间：2026年02月03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
pp2603-C-5500				1,115	1,115
pp2603-C-5600				1,015	1,015
pp2603-C-5700				915	915
pp2603-C-5800				815.5	815.5			20
pp2603-C-5900				716.5	716.5			30
pp2603-C-6000				618	618			55
pp2603-C-6100				520	520			90
pp2603-C-6200				423.5	423.5			147
pp2603-C-6300	333.5	333.5	333	333	330	4	0.67	222
pp2603-C-6400	279.5	279.5	211	232	241.5	81	9.91	670
pp2603-C-6500	167	193	134.5	151	163.5	50	4.04	1,022
pp2603-C-6600	110.5	131	83	100	102	1,063	54.42	2,384
pp2603-C-6700	69	86.5	52	64	62	1,580	53.85	1,994
pp2603-C-6800	65	65	34	42	40	2,763	63.51	3,449
pp2603-C-6900	35	38.5	23	27	28	649	10.14	1,501
pp2603-C-7000	25.5	27.5	16.5	21	20.5	2,389	26.57	3,597
pp2603-C-7100	19	19.5	12.5	15	16	567	4.27	1,645
pp2603-C-7200	13	15	10	10.5	12.5	286	1.85	1,556
pp2603-C-7300	10.5	11.5	7	8.5	10	530	2.44	2,258
pp2603-C-7400	8.5	9	6	7	8	588	2.23	2,106
pp2603-C-7500	2	8	2	6	6.5	368	1.27	969
pp2603-C-7600				5.5	5.5			374
pp2603-C-7700	2	2	2	2	4.5	2		138
pp2603-C-7800				3.5	3.5			277
pp2603-C-8000	7	7	3	4	2.5	363	0.77	2,374
pp2603-P-5500				0.5	0.5			266
pp2603-P-5600				0.5	0.5			451
pp2603-P-5700				0.5	0.5			394
pp2603-P-5800	2	2	2	2	1	41	0.04	498
pp2603-P-5900	2	2.5	2	2.5	2	36	0.04	482
pp2603-P-6000	3	3.5	2.5	3	3.5	273	0.41	759
pp2603-P-6100	3.5	5	3.5	4.5	5.5	435	0.93	604
pp2603-P-6200	9	9	6.5	7.5	9	835	3.17	996
pp2603-P-6300	15	15.5	10.5	12.5	15.5	442	3.03	1,179
pp2603-P-6400	30	30.5	19.5	22.5	27	758	9.62	1,975
pp2603-P-6500	54	58.5	37	40.5	48.5	1,057	25.7	1,471
pp2603-P-6600	99.5	105.5	41	89.5	87	2,451	105.2	2,786
pp2603-P-6700	164	174	127.5	151	147	309	23.22	1,016
pp2603-P-6800	214	254.5	214	227.5	225	32	3.72	118
pp2603-P-6900	296	344.5	296	314.5	313	40	6.34	183
pp2603-P-7000	395	417	369	417	405.5	43	8.42	115
pp2603-P-7100	484	524	471.5	502.5	501	85	21.39	18
pp2603-P-7200				597.5	597.5			19
pp2603-P-7300				695	695
pp2603-P-7400				793	793			1
pp2603-P-7500				891.5	891.5
pp2603-P-7600				990.5	990.5
pp2603-P-7700				1,089.5	1,089.5
pp2603-P-7800				1,189	1,189
pp2603-P-8000				1,388.5	1,388.5
pp2604-C-5500				1,197	1,197
pp2604-C-5600				1,097	1,097
pp2604-C-5700				997	997
pp2604-C-5800				897	897
pp2604-C-5900				798	798			1
pp2604-C-6000				699.5	699.5			2
pp2604-C-6100				602	602			7
pp2604-C-6200				506.5	506.5			6
pp2604-C-6300				414	414			16
pp2604-C-6400				325.5	325.5			10
pp2604-C-6500				244	244			11
pp2604-C-6600				171.5	171.5			19
pp2604-C-6700				112.5	112.5			20
pp2604-C-6800	83	83	74	74.5	76	61	2.39	66
pp2604-C-6900	68	68	58	58	60.5	31	0.95	156
pp2604-C-7000	48	48	48	48	50.5	10	0.24	112
pp2604-C-7100	41	52	37	37	43	278	6.19	119
pp2604-C-7200				36.5	36.5			94
pp2604-C-7300				31.5	31.5			105
pp2604-C-7400				27	27			89
pp2604-C-7500				23.5	23.5			30
pp2604-C-7600				20.5	20.5			70
pp2604-C-7800				15.5	15.5			56
pp2604-C-8000				12	12			150
pp2604-P-5500				0.5	0.5
pp2604-P-5600				0.5	0.5			5
pp2604-P-5700				0.5	0.5			7
pp2604-P-5800				0.5	0.5			15
pp2604-P-5900				1.5	1.5			228
pp2604-P-6000	3	3	3	3	3	10	0.02	77
pp2604-P-6100				5.5	5.5			32
pp2604-P-6200				10	10			91
pp2604-P-6300	19	19.5	19	19.5	17.5	20	0.19	153
pp2604-P-6400	31	31	31	31	29	22	0.34	60
pp2604-P-6500	47	52.5	45	45	47	126	3.01	154
pp2604-P-6600	71	71	71	71	75	2	0.07	78
pp2604-P-6700	114.5	114.5	114.5	114.5	115.5	2	0.11	69
pp2604-P-6800				179	179			18
pp2604-P-6900				263.5	263.5			7
pp2604-P-7000				353.5	353.5			8
pp2604-P-7100				445.5	445.5			7
pp2604-P-7200				539	539
pp2604-P-7300				634	634
pp2604-P-7400				729.5	729.5
pp2604-P-7500				826	826
pp2604-P-7600				922.5	922.5
pp2604-P-7800				1,118	1,118
pp2604-P-8000				1,314	1,314
pp2605-C-5600				1,124.5	1,124.5			18
pp2605-C-5700				1,025.5	1,025.5			3
pp2605-C-5800				927	927			66
pp2605-C-5900				829.5	829.5			61
pp2605-C-6000				733	733			106
pp2605-C-6100				638.5	638.5			74
pp2605-C-6200				546.5	546.5			592
pp2605-C-6300				458.5	458.5			238
pp2605-C-6400	500	500	349.5	349.5	376.5	153	35.81	750
pp2605-C-6500	290	310	288	297	302.5	64	9.6	1,027
pp2605-C-6600	246	263	207	231	238.5	334	40.26	2,080
pp2605-C-6700	179	208.5	163	175.5	186	193	18.86	1,610
pp2605-C-6800	144	167	124	140	146	349	26.58	2,305
pp2605-C-6900	123	132	102.5	110.5	116	234	14.65	1,562
pp2605-C-7000	101	105	80	88	94.5	682	33.16	2,553
pp2605-C-7100	75	85	64	69.5	78.5	658	24.89	2,089
pp2605-C-7200	65	68.5	56	62	66.5	693	21.61	2,797
pp2605-C-7300	57.5	59.5	49	50.5	57.5	203	5.76	1,620
pp2605-C-7400	51	52.5	44	46.5	50.5	44	1.08	969
pp2605-C-7500	46	46.5	45	46.5	45	40	0.91	428
pp2605-C-7600	39	43	33.5	36.5	40	108	2.16	831
pp2605-C-7800	35	35	34.5	34.5	32.5	5	0.09	728
pp2605-C-8000	28	31	24	24.5	27	218	2.95	1,986
pp2605-P-5600	3	3	3	3	2	31	0.05	512
pp2605-P-5700	3.5	3.5	3.5	3.5	3	6	0.01	327
pp2605-P-5800				4.5	4.5			419
pp2605-P-5900	7.5	8	5	6.5	7	73	0.25	405
pp2605-P-6000	11	11	7	8	10.5	124	0.57	835
pp2605-P-6100	16	16	11.5	13	16	497	3.29	938
pp2605-P-6200	23.5	23.5	17	18	23.5	229	2.22	2,528
pp2605-P-6300	37.5	37.5	29	32	35.5	232	3.73	890
pp2605-P-6400	53.5	57.5	43.5	49	53	442	10.84	1,399
pp2605-P-6500	85.5	86.5	67	72	79	626	23.12	2,465
pp2605-P-6600	120	127.5	97	105	114.5	1,077	58.24	1,594
pp2605-P-6700	156	176	145	161	162.5	253	20.57	640
pp2605-P-6800	233.5	233.5	198.5	226	222	57	6.14	641
pp2605-P-6900	302	313.5	263	295.5	291.5	110	15.8	484
pp2605-P-7000	358	383	356.5	374.5	369.5	31	5.67	325
pp2605-P-7100	469	469	458.5	458.5	453.5	20	4.64	246
pp2605-P-7200	550	550	550	550	541.5	10	2.75	74
pp2605-P-7300				632.5	632.5			4
pp2605-P-7400				725.5	725.5			2
pp2605-P-7500				819.5	819.5
pp2605-P-7600				914.5	914.5			3
pp2605-P-7800				1,107	1,107			3
pp2605-P-8000				1,301	1,301			81
pp2606-C-5400				1,324.5	1,324.5
pp2606-C-5600				1,128	1,128
pp2606-C-5700				1,030.5	1,030.5
pp2606-C-5800				934	934
pp2606-C-5900				838.5	838.5
pp2606-C-6000				745	745
pp2606-C-6100				653.5	653.5
pp2606-C-6200				565	565
pp2606-C-6300				481	481
pp2606-C-6400				403	403
pp2606-C-6500				332.5	332.5
pp2606-C-6600				272	272
pp2606-C-6700				222	222
pp2606-C-6800				183	183
pp2606-C-6900				153.5	153.5
pp2606-C-7000				132	132			1
pp2606-C-7100				115.5	115.5
pp2606-C-7200				103	103			9
pp2606-C-7300				93.5	93.5
pp2606-C-7400				85.5	85.5			4
pp2606-C-7500				79	79
pp2606-C-7600				73.5	73.5			3
pp2606-C-7800				64.5	64.5			17
pp2606-C-8000				57	57			791
pp2606-P-5400				4.5	4.5
pp2606-P-5600				7.5	7.5
pp2606-P-5700				10	10
pp2606-P-5800				13.5	13.5			4
pp2606-P-5900				18	18
pp2606-P-6000				24	24			23
pp2606-P-6100				32.5	32.5
pp2606-P-6200				43.5	43.5			26
pp2606-P-6300				59.5	59.5
pp2606-P-6400				81	81
pp2606-P-6500				110.5	110.5
pp2606-P-6600				149.5	149.5
pp2606-P-6700				199.5	199.5
pp2606-P-6800				260	260
pp2606-P-6900				330	330
pp2606-P-7000				408	408
pp2606-P-7100				491.5	491.5
pp2606-P-7200				578.5	578.5
pp2606-P-7300				668.5	668.5
pp2606-P-7400				760.5	760.5
pp2606-P-7500				853.5	853.5
pp2606-P-7600				948	948
pp2606-P-7800				1,138	1,138
pp2606-P-8000				1,330	1,330
pp2607-C-5600				1,116.5	1,116.5
pp2607-C-5800				925.5	925.5
pp2607-C-6000				740	740
pp2607-C-6100				651	651
pp2607-C-6200				565	565
pp2607-C-6300				484	484
pp2607-C-6400				409.5	409.5
pp2607-C-6500				342.5	342.5
pp2607-C-6600				285	285			2
pp2607-C-6700				238.5	238.5
pp2607-C-6800				202	202			9
pp2607-C-6900				174.5	174.5
pp2607-C-7000				154	154			12
pp2607-C-7100				138.5	138.5
pp2607-C-7200				127	127			18
pp2607-C-7300				117.5	117.5
pp2607-C-7400				110	110			5
pp2607-C-7500				103.5	103.5
pp2607-C-7600				98	98			9
pp2607-C-7800				88.5	88.5			9
pp2607-C-8000				80.5	80.5			52
pp2607-P-5600				14	14
pp2607-P-5800				22.5	22.5			5
pp2607-P-6000				37	37			39
pp2607-P-6100				47.5	47.5
pp2607-P-6200				61.5	61.5			15
pp2607-P-6300				80	80
pp2607-P-6400				104.5	104.5
pp2607-P-6500				137.5	137.5
pp2607-P-6600				179.5	179.5
pp2607-P-6700				232.5	232.5
pp2607-P-6800				295.5	295.5
pp2607-P-6900				367.5	367.5
pp2607-P-7000				446.5	446.5
pp2607-P-7100				531	531
pp2607-P-7200				619	619
pp2607-P-7300				709	709
pp2607-P-7400				801	801
pp2607-P-7500				894.5	894.5
pp2607-P-7600				988.5	988.5
pp2607-P-7800				1,178.5	1,178.5
pp2607-P-8000				1,370	1,370
pp2608-C-5600				1,126	1,126
pp2608-C-5800				937.5	937.5
pp2608-C-6000				755.5	755.5
pp2608-C-6200				584	584
pp2608-C-6400				431.5	431.5			1
pp2608-C-6600				310	310
pp2608-C-6800				228.5	228.5			1
pp2608-C-7000				181.5	181.5
pp2608-C-7200				155	155			4
pp2608-C-7400				138.5	138.5			15
pp2608-C-7600				127	127			21
pp2608-C-7800				117.5	117.5			10
pp2608-P-5600				23	23
pp2608-P-5800				33.5	33.5			1
pp2608-P-6000				51	51			28
pp2608-P-6200				78.5	78.5			12
pp2608-P-6400				125	125
pp2608-P-6600				202.5	202.5
pp2608-P-6800				320	320
pp2608-P-7000				472	472
pp2608-P-7200				644.5	644.5
pp2608-P-7400				827.5	827.5
pp2608-P-7600				1,014.5	1,014.5
pp2608-P-7800				1,204.5	1,204.5
pp2609-C-5600				1,178.5	1,178.5
pp2609-C-5800				992	992
pp2609-C-6000				811	811			8
pp2609-C-6200				639.5	639.5			9
pp2609-C-6400				485.5	485.5			303
pp2609-C-6600				359	359			44
pp2609-C-6800				270.5	270.5			14
pp2609-C-7000				218.5	218.5			15
pp2609-C-7200				190	190			12
pp2609-C-7400				173	173			11
pp2609-C-7600				161.5	161.5			19
pp2609-C-7800				152	152			68
pp2609-P-5600				31.5	31.5
pp2609-P-5800				44	44			2
pp2609-P-6000				62	62			17
pp2609-P-6200				90	90			4
pp2609-P-6400				134.5	134.5			12
pp2609-P-6600				207	207
pp2609-P-6800				317.5	317.5
pp2609-P-7000				464	464
pp2609-P-7200				634	634
pp2609-P-7400				816	816
pp2609-P-7600				1,003.5	1,003.5
pp2609-P-7800				1,193	1,193
pp2610-C-5600				1,138	1,138
pp2610-C-5800				954	954
pp2610-C-6000				777	777
pp2610-C-6200				611.5	611.5			1
pp2610-C-6400				465	465			1
pp2610-C-6600				349.5	349.5			2
pp2610-C-6800				272.5	272.5			5
pp2610-C-7000				229.5	229.5			10
pp2610-C-7200				206.5	206.5			4
pp2610-C-7400				193	193			7
pp2610-C-7600				183	183
pp2610-P-5600				43.5	43.5			4
pp2610-P-5800				59	59			10
pp2610-P-6000				81	81			15
pp2610-P-6200				114	114			7
pp2610-P-6400				166	166
pp2610-P-6600				249	249
pp2610-P-6800				371	371
pp2610-P-7000				526.5	526.5
pp2610-P-7200				702	702
pp2610-P-7400				887	887
pp2610-P-7600				1,076	1,076
pp2611-C-5600				1,149	1,149
pp2611-C-5800				967.5	967.5
pp2611-C-6000				792.5	792.5
pp2611-C-6200				629	629			1
pp2611-C-6400				485	485			2
pp2611-C-6600				371.5	371.5			18
pp2611-C-6800				297	297			12
pp2611-C-7000				256	256			11
pp2611-C-7200				235	235			1
pp2611-C-7400				223	223
pp2611-C-7600				215	215
pp2611-P-5600				57	57			8
pp2611-P-5800				74	74			26
pp2611-P-6000				98	98			26
pp2611-P-6200				133	133			17
pp2611-P-6400				187.5	187.5			3
pp2611-P-6600				272.5	272.5
pp2611-P-6800				396	396
pp2611-P-7000				553.5	553.5
pp2611-P-7200				731	731
pp2611-P-7400				917.5	917.5
pp2611-P-7600				1,108	1,108
pp2612-C-5600				1,122.5	1,122.5
pp2612-C-5800				943	943
pp2612-C-6000				771	771
pp2612-C-6200				611.5	611.5
pp2612-C-6400				473	473
pp2612-C-6600				367.5	367.5			1
pp2612-C-6800				301.5	301.5
pp2612-C-7000				266.5	266.5
pp2612-C-7200				249.5	249.5			4
pp2612-C-7400				240	240
pp2612-C-7600				233	233
pp2612-P-5600				68	68			2
pp2612-P-5800				87.5	87.5			1
pp2612-P-6000				113.5	113.5			2
pp2612-P-6200				152.5	152.5			5
pp2612-P-6400				212.5	212.5
pp2612-P-6600				305	305
pp2612-P-6800				437	437
pp2612-P-7000				601	601
pp2612-P-7200				782	782
pp2612-P-7400				970.5	970.5
pp2612-P-7600				1,162	1,162
pp2701-C-5800				972.5	972.5
pp2701-C-6000				801	801
pp2701-C-6200				641	641
pp2701-C-6400				501.5	501.5
pp2701-C-6600				393.5	393.5
pp2701-C-6800				325	325
pp2701-C-7000				289	289
pp2701-C-7200				272	272
pp2701-C-7400				263.5	263.5
pp2701-C-7600				258	258
pp2701-P-5800				97.5	97.5			1
pp2701-P-6000				124	124
pp2701-P-6200				162.5	162.5
pp2701-P-6400				221	221
pp2701-P-6600				311.5	311.5
pp2701-P-6800				440.5	440.5
pp2701-P-7000				603	603
pp2701-P-7200				784	784
pp2701-P-7400				973.5	973.5
pp2701-P-7600				1,166	1,166

相关资讯: