大连商品交易所07月10日PP期权收盘行情
发布时间:2026年07月10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
pp2608-C-100000.50.540
pp2608-C-102000.50.512
pp2608-C-104000.50.513
pp2608-C-106000.50.550
pp2608-C-108000.50.553
pp2608-C-56002,2082,208
pp2608-C-58002,0082,008
pp2608-C-60001,8081,808
pp2608-C-61001,7081,708
pp2608-C-62001,6081,608
pp2608-C-63001,508.51,508.5
pp2608-C-64001,408.51,408.51
pp2608-C-65001,308.51,308.5
pp2608-C-66001,2091,20910
pp2608-C-67001,1091,10910
pp2608-C-68001,009.51,009.531
pp2608-C-6900909.5909.511
pp2608-C-700081081018
pp2608-C-7100710710113
pp2608-C-7200630630630630610.520.63114
pp2608-C-7300511511179
pp2608-C-7400412.5412.5134
pp2608-C-7500337.5350.5292.5309.5317.548177.49277
pp2608-C-7600235262.5201.5228.523136643.42391
pp2608-C-7700220220137.5153160.539931.81453
pp2608-C-7800128139.57895107.550526.65732
pp2608-C-790087.510435.55371.593132.21558
pp2608-C-800052582432.5471,35026.791,014
pp2608-C-810034341518.5316918.55850
pp2608-C-820024.524.59.51020.51,1788.8792
pp2608-C-83001114.55.56.513.57923.17464
pp2608-C-8400993.53.595561.58515
pp2608-C-8500772265360.96243
pp2608-C-86002.52.511.54180.02137
pp2608-C-87001.51.5112.5540.04242
pp2608-C-88002252
pp2608-C-89001.51.5111270.0285
pp2608-C-900022220.5299
pp2608-C-91000.50.5273
pp2608-C-920015150.50.50.51350.11525
pp2608-C-93000.50.535
pp2608-C-94000.50.579
pp2608-C-95000.50.555
pp2608-C-96000.50.527
pp2608-C-97000.50.537
pp2608-C-98000.50.566
pp2608-C-99000.50.575
pp2608-P-100002,1922,192
pp2608-P-102002,3922,392
pp2608-P-104002,5922,592
pp2608-P-106002,7922,792
pp2608-P-108002,9922,992
pp2608-P-56000.50.512
pp2608-P-58000.50.524
pp2608-P-60000.50.50.50.50.510394
pp2608-P-61000.50.53
pp2608-P-62000.50.515
pp2608-P-63000.50.516
pp2608-P-64000.50.536
pp2608-P-650011111120.01150
pp2608-P-66001189
pp2608-P-67001.51.5182
pp2608-P-68001.51.5329
pp2608-P-6900111125255
pp2608-P-70001.51.51.51.52680.05633
pp2608-P-71001.521.51.52.5700.05592
pp2608-P-7200341.522.55440.71659
pp2608-P-730037.534.533590.91933
pp2608-P-74008.516494.52,37511.691,478
pp2608-P-750016358.5179.58067.27720
pp2608-P-760019.546.519.53023.51,30321.28744
pp2608-P-77005675.54154.552.51,02929.99513
pp2608-P-780075127.570971001,13555.73615
pp2608-P-7900153226114181163.542833.44263
pp2608-P-8000256256.5207250.52399911.85203
pp2608-P-8100316344297.534232319030.37203
pp2608-P-8200388.5440360389412.523747.9318
pp2608-P-8300473.5535.5471.5471.5505.516942.5273
pp2608-P-8400601.5601.5128
pp2608-P-8500680680680680698.593.06157
pp2608-P-8600796.5796.5226
pp2608-P-8700895.5895.5221
pp2608-P-8800994.5994.5168
pp2608-P-89001,094.51,094.558
pp2608-P-90001,194.51,194.5111
pp2608-P-91001,2921,29210
pp2608-P-92001,3921,39250
pp2608-P-93001,4921,49235
pp2608-P-94001,5921,592
pp2608-P-95001,6921,692
pp2608-P-96001,7921,792
pp2608-P-97001,8921,892
pp2608-P-98001,9921,992
pp2608-P-99002,0922,092
pp2609-C-1000055185
pp2609-C-102003.53.557
pp2609-C-1040011112.51119
pp2609-C-108001.51.5404
pp2609-C-56001,9881,988
pp2609-C-58001,788.51,788.5
pp2609-C-60001,589.51,589.5
pp2609-C-61001,4911,491
pp2609-C-62001,3921,3929
pp2609-C-63001,2941,294
pp2609-C-64001,196.51,196.5171
pp2609-C-65001,1001,100
pp2609-C-66001,0041,004238
pp2609-C-6700909.5909.5
pp2609-C-6800816.5816.5153
pp2609-C-6900726726195
pp2609-C-7000637.5637.5273
pp2609-C-710052760052760055320.56288
pp2609-C-7200473.5473.5400
pp2609-C-7300429.5445384413.5400.526554.58810
pp2609-C-7400358.5369321327335.529751.36874
pp2609-C-7500288.5329254274.5280.526137.37705
pp2609-C-7600257275198220.5234.551760.31791
pp2609-C-7700220226.5166.518419658555.7795
pp2609-C-7800183183140.5148164.565353.37800
pp2609-C-7900144.5145111.511713899462.81,242
pp2609-C-8000163.5163.590102.51161,56280.512,159
pp2609-C-810099.5100748397.563728.33410
pp2609-C-820082.582.56166821,05136.811,191
pp2609-C-8300707049.552.569.51,30137.682,383
pp2609-C-840059.559.5394558.51,86745.196,372
pp2609-C-850049493437.549.51,36328.35971
pp2609-C-8600282827.527.542180.25905
pp2609-C-87003636296
pp2609-C-8800222221.521.530.560.07667
pp2609-C-8900171715.51726390.32672
pp2609-C-9000141612162280.062,240
pp2609-C-910011.511.511.511.519170.13,089
pp2609-C-920016161,842
pp2609-C-93007.597.59141020.42602
pp2609-C-94008.512.58812230.11962
pp2609-C-950010101,495
pp2609-C-9600665.569160.05563
pp2609-C-970055557.5110.03317
pp2609-C-98006.56.5182
pp2609-C-99005.55.549
pp2609-P-100002,417.52,417.521
pp2609-P-102002,616.52,616.5
pp2609-P-104002,816.52,816.5
pp2609-P-108003,2003,2003,2003,2003,21211.621
pp2609-P-560011137
pp2609-P-58001.51.554
pp2609-P-60003360
pp2609-P-610044
pp2609-P-62006.56.56.56.55.5280.0957
pp2609-P-63007.57.56
pp2609-P-6400141414141020.01517
pp2609-P-650010.510.51010.513450.23688
pp2609-P-660014.514.51212.517.51270.931,051
pp2609-P-670018.524.518.524.522.530.03717
pp2609-P-680026.531242829.52873.92946
pp2609-P-69003354303738.52504.44623
pp2609-P-700043724049.550.52,07852.581,305
pp2609-P-710071.5835864.565.561921.391,453
pp2609-P-720078105.571.590861,05347.751,094
pp2609-P-7300113.5134.5109.5117112.578847.06875
pp2609-P-7400149.5190.5140.515414866852.25365
pp2609-P-7500192.5240176.5196.5192.589689.48827
pp2609-P-7600243397221.5242.5246.543454.11631
pp2609-P-7700300.532527727730830647.01486
pp2609-P-7800364.5384.5356.5384.537626248.87594
pp2609-P-7900434451.5434444.5449.54710.42444
pp2609-P-8000508.5527.5503.5526527.511629.8937
pp2609-P-8100580.5621580.5608.5609380113.78381
pp2609-P-8200693.5693.5314
pp2609-P-8300781781586
pp2609-P-8400870870791
pp2609-P-85009619611,710
pp2609-P-86001,053.51,053.5613
pp2609-P-87001,1471,147605
pp2609-P-88001,241.51,241.5231
pp2609-P-89001,304.51,3801,304.51,3751,3373523.92299
pp2609-P-90001,4001,4741,4001,4721,433.57353.05441
pp2609-P-91001,5661,5701,563.51,566.51,5306953.99398
pp2609-P-92001,608.51,6681,608.51,665.51,627.56957.32308
pp2609-P-93001,7691,7691,7671,767.51,725.52219.44261
pp2609-P-94001,823.51,823.5118
pp2609-P-95001,9221,92210
pp2609-P-96002,020.52,020.510
pp2609-P-97002,119.52,119.510
pp2609-P-98002,218.52,218.510
pp2609-P-99002,3182,31820
pp2610-C-10000151511
pp2610-C-56001,7611,761
pp2610-C-58001,5621,562
pp2610-C-60001,3651,365
pp2610-C-62001,172.51,172.51
pp2610-C-63001,0781,078
pp2610-C-6400985.5985.51
pp2610-C-6500895.5895.5
pp2610-C-66008088082
pp2610-C-6700724724
pp2610-C-6800643.5643.513
pp2610-C-69005675672
pp2610-C-7000495.5495.510
pp2610-C-710042942911
pp2610-C-7200378378378378368.5305.6234
pp2610-C-7300323.5323.5323.5323.5314.5558.8350
pp2610-C-7400275.5275.5275.5275.5269192.5928
pp2610-C-7500235235235235231.5354.166
pp2610-C-7600200.5201200.5201201.5707.0462
pp2610-C-7700180.5180.5172172176.5706.1785
pp2610-C-7800156157.5156157155.5665.18113
pp2610-C-7900138.5138.512812813720113.82157
pp2610-C-8000122122110110121.51388.22129
pp2610-C-8100108.5108.5107.5107.51081095.8898
pp2610-C-82009797969696994.7989
pp2610-C-830086.586.5666685.51185.08110
pp2610-C-84007676
pp2610-C-85006868
pp2610-C-8600616110
pp2610-C-8700555511
pp2610-C-880049498
pp2610-C-890044.544.510
pp2610-C-9000404010
pp2610-C-9100363610
pp2610-C-920032.532.510
pp2610-C-930029.529.510
pp2610-C-940026.526.510
pp2610-C-9500242411
pp2610-C-9600222211
pp2610-C-9700202011
pp2610-C-9800181811
pp2610-P-100002,651.52,651.5
pp2610-P-56001167
pp2610-P-58002.52.554
pp2610-P-60006.56.537
pp2610-P-620013.513.519
pp2610-P-6300191995
pp2610-P-640026.526.5210
pp2610-P-650036.536.550
pp2610-P-660048.548.556
pp2610-P-67006464646464.510.0387
pp2610-P-680083.583.555
pp2610-P-6900109.5109.5109.5109.5107502.7241
pp2610-P-7000134134.5134134.5135.5614.1188
pp2610-P-7100176176165167169705.85108
pp2610-P-7200230.5233201.5206.5208545.6189
pp2610-P-7300247248.5247248.5254506.1950
pp2610-P-7400300.5305300.53053088012.1595
pp2610-P-7500370.5370.5
pp2610-P-760044044010
pp2610-P-7700515515
pp2610-P-7800593.5593.57
pp2610-P-7900675675
pp2610-P-8000759759
pp2610-P-8100845.5845.5
pp2610-P-8200933.5933.5
pp2610-P-83001,022.51,022.5
pp2610-P-84001,113.51,113.5
pp2610-P-85001,2051,205
pp2610-P-86001,2981,298
pp2610-P-87001,391.51,391.5
pp2610-P-88001,4861,486
pp2610-P-89001,5811,581
pp2610-P-90001,676.51,676.5
pp2610-P-91001,772.51,772.5
pp2610-P-92001,8691,869
pp2610-P-93001,9661,966
pp2610-P-94002,0632,063
pp2610-P-95002,160.52,160.5
pp2610-P-96002,258.52,258.5
pp2610-P-97002,356.52,356.5
pp2610-P-98002,454.52,454.5
pp2611-C-56001,643.51,643.5
pp2611-C-58001,450.51,450.5
pp2611-C-60001,262.51,262.5
pp2611-C-62001,081.51,081.51
pp2611-C-6300994994
pp2611-C-64009099091
pp2611-C-6500827.5827.5
pp2611-C-660074974914
pp2611-C-6700674674
pp2611-C-680060360311
pp2611-C-69005365361
pp2611-C-70004744749
pp2611-C-7100417417
pp2611-C-7200366.5366.51
pp2611-C-7300323.5323.5
pp2611-C-7400289289
pp2611-C-7500261.5261.5
pp2611-C-7600237.5237.51
pp2611-C-7700217217
pp2611-C-7800198.5198.5
pp2611-C-7900182182
pp2611-C-8000167.5167.5
pp2611-C-8100154.5154.5
pp2611-C-8200142.5142.5
pp2611-C-8300132132
pp2611-C-84001221222
pp2611-C-85001131131
pp2611-C-86001051051
pp2611-C-870097.597.51
pp2611-C-880091915
pp2611-C-890084.584.51
pp2611-C-900079793
pp2611-C-91007474
pp2611-C-920069694
pp2611-C-940060.560.52
pp2611-C-960053533
pp2611-C-9800474712
pp2611-P-56008.58.510
pp2611-P-580015.515.527
pp2611-P-600027.527.532
pp2611-P-620045.545.517
pp2611-P-63005858
pp2611-P-640073733
pp2611-P-65009191
pp2611-P-66001121121
pp2611-P-6700136.5136.5
pp2611-P-6800165.5165.5
pp2611-P-6900198.5198.5
pp2611-P-7000236236
pp2611-P-7100278.5278.5
pp2611-P-7200327.5327.5
pp2611-P-7300384.5384.5
pp2611-P-7400449.5449.5
pp2611-P-7500521.5521.5
pp2611-P-7600597.5597.5
pp2611-P-7700676.5676.5
pp2611-P-7800757.5757.5
pp2611-P-7900841841
pp2611-P-8000926926
pp2611-P-81001,0131,013
pp2611-P-82001,100.51,100.5
pp2611-P-83001,189.51,189.5
pp2611-P-84001,279.51,279.5
pp2611-P-85001,370.51,370.5
pp2611-P-86001,4621,4621
pp2611-P-87001,554.51,554.51
pp2611-P-88001,647.51,647.5
pp2611-P-89001,7411,741
pp2611-P-90001,8351,835
pp2611-P-91001,929.51,929.5
pp2611-P-92002,024.52,024.5
pp2611-P-94002,2162,216
pp2611-P-96002,4082,408
pp2611-P-98002,601.52,601.5
pp2612-C-56001,594.51,594.5
pp2612-C-58001,4061,406
pp2612-C-60001,2241,224
pp2612-C-62001,049.51,049.5
pp2612-C-6300966966
pp2612-C-6400885.5885.5
pp2612-C-6500808808
pp2612-C-6600733.5733.51
pp2612-C-6700663663
pp2612-C-68005965961
pp2612-C-6900533.5533.5
pp2612-C-7000475.5475.5
pp2612-C-7100422.5422.5
pp2612-C-720037737710
pp2612-C-7300340340
pp2612-C-7400310.5310.514
pp2612-C-7500285.5285.5
pp2612-C-760026426460
pp2612-C-7700245245
pp2612-C-7800228228
pp2612-C-7900212.5212.5
pp2612-C-8000198198
pp2612-C-8200173.5173.5
pp2612-C-84001531532
pp2612-C-8600135.5135.5
pp2612-C-88001201202
pp2612-C-9000107.5107.5
pp2612-C-920096961
pp2612-C-940086.586.54
pp2612-C-960077.577.52
pp2612-P-560017.517.517
pp2612-P-5800292913
pp2612-P-600046.546.53
pp2612-P-620071.571.511
pp2612-P-63008888
pp2612-P-64001071075
pp2612-P-6500129129
pp2612-P-66001541542
pp2612-P-6700183183
pp2612-P-6800215.5215.54
pp2612-P-6900252.5252.5
pp2612-P-70002942941
pp2612-P-7100341341
pp2612-P-7200395395
pp2612-P-7300457.5457.5
pp2612-P-7400527.5527.5
pp2612-P-7500602.5602.5
pp2612-P-7600680.5680.5
pp2612-P-7700761761
pp2612-P-7800843.5843.53
pp2612-P-7900927.5927.5
pp2612-P-80001,0131,0134
pp2612-P-82001,187.51,187.53
pp2612-P-84001,3661,366
pp2612-P-86001,5481,548
pp2612-P-88001,732.51,732.5
pp2612-P-90001,918.51,918.5
pp2612-P-92002,1072,107
pp2612-P-94002,296.52,296.5
pp2612-P-96002,487.52,487.5
pp2701-C-56001,572.51,572.5
pp2701-C-58001,3891,389
pp2701-C-60001,212.51,212.5
pp2701-C-62001,044.51,044.5
pp2701-C-6400887887
pp2701-C-6600741.5741.52
pp2701-C-68006106103
pp2701-C-7000494.5494.54
pp2701-C-7200402.5402.53
pp2701-C-74003423424
pp2701-C-7600205205205205299.510.165
pp2701-C-7800205205142203.526590.766
pp2701-C-8000236236
pp2701-C-8200211.5211.5
pp2701-C-8400190.5190.5
pp2701-C-8600172.5172.5
pp2701-C-8800156.5156.5
pp2701-C-9000142.5142.5
pp2701-C-92001301301
pp2701-C-9400119.5119.54
pp2701-C-9600109.5109.53
pp2701-P-560029.529.56
pp2701-P-5800464625
pp2701-P-6000696921
pp2701-P-6200100.5100.57
pp2701-P-64001421425
pp2701-P-6600195.5195.58
pp2701-P-6800262.5262.53
pp2701-P-700041.5272.541.5271346.550.564
pp2701-P-7200453.5453.5
pp2701-P-7400592592
pp2701-P-7600748748
pp2701-P-7800912.5912.5
pp2701-P-80001,0831,0831
pp2701-P-82001,257.51,257.5
pp2701-P-84001,435.51,435.5
pp2701-P-86001,616.51,616.5
pp2701-P-88001,8001,800
pp2701-P-90001,9851,985
pp2701-P-92002,1722,172
pp2701-P-94002,360.52,360.5
pp2701-P-96002,5502,550
pp2702-C-60001,2161,216
pp2702-C-62001,053.51,053.5
pp2702-C-6400902902
pp2702-C-6600761.5761.52
pp2702-C-6800634.5634.5
pp2702-C-70005235231
pp2702-C-72004364361
pp2702-C-7400380.5380.5
pp2702-C-7600340.5340.5
pp2702-C-7800308308
pp2702-C-8000280280
pp2702-C-8200256256
pp2702-C-8400234.5234.5
pp2702-C-86002162163
pp2702-C-8800199.5199.53
pp2702-C-90001851853
pp2702-C-9200171.5171.56
pp2702-C-9400159.5159.53
pp2702-P-600095.595.52
pp2702-P-6200132.5132.51
pp2702-P-6400179.5179.55
pp2702-P-66002382384
pp2702-P-6800309.5309.59
pp2702-P-70003973973
pp2702-P-7200508.5508.54
pp2702-P-74006526523
pp2702-P-76008118113
pp2702-P-7800977977
pp2702-P-80001,1481,148
pp2702-P-82001,322.51,322.5
pp2702-P-84001,500.51,500.5
pp2702-P-86001,680.51,680.5
pp2702-P-88001,8631,863
pp2702-P-90002,047.52,047.5
pp2702-P-92002,2332,233
pp2702-P-94002,420.52,420.5
pp2703-C-60001,219.51,219.5
pp2703-C-62001,062.51,062.5
pp2703-C-6400916916
pp2703-C-6600780.5780.5
pp2703-C-6800657.5657.55
pp2703-C-70005505505
pp2703-C-7200468.5468.53
pp2703-C-7400355355355355418.510.188
pp2703-C-7600381.5381.56
pp2703-C-7800350.5350.57
pp2703-C-80003243247
pp2703-C-8200300.5300.59
pp2703-C-84002802804
pp2703-C-8600261.5261.511
pp2703-C-8800244.5244.53
pp2703-C-9000229.5229.59
pp2703-C-92002162169
pp2703-C-9400203.5203.58
pp2703-P-6000125125
pp2703-P-6200167167
pp2703-P-6400219219
pp2703-P-6600282282
pp2703-P-6800357.5357.5
pp2703-P-7000448.5448.5
pp2703-P-7200566566
pp2703-P-7400714.5714.5
pp2703-P-7600876876
pp2703-P-78001,043.51,043.5
pp2703-P-80001,215.51,215.5
pp2703-P-82001,3911,391
pp2703-P-84001,5691,569
pp2703-P-86001,7491,749
pp2703-P-88001,9311,931
pp2703-P-90002,1152,115
pp2703-P-92002,3002,300
pp2703-P-94002,486.52,486.5
pp2704-C-60001,2541,254
pp2704-C-62001,098.51,098.5
pp2704-C-6400952952
pp2704-C-6600816.5816.5
pp2704-C-6800693693
pp2704-C-7000584.5584.5
pp2704-C-7200499.5499.56
pp2704-C-74004474473
pp2704-C-76004104106
pp2704-C-78003793798
pp2704-C-8000352.5352.58
pp2704-C-82003293295
pp2704-C-84003083087
pp2704-C-8600289.5289.55
pp2704-C-8800272.5272.56
pp2704-C-90002572575
pp2704-C-920024324310
pp2704-C-94002302303
pp2704-P-6000134.5134.5
pp2704-P-6200177.5177.5
pp2704-P-6400230230
pp2704-P-6600293293
pp2704-P-68003683683
pp2704-P-7000457.5457.511
pp2704-P-72005715712
pp2704-P-7400717717
pp2704-P-7600878.5878.52
pp2704-P-78001,0461,046
pp2704-P-80001,2181,218
pp2704-P-82001,3931,393
pp2704-P-84001,570.51,570.5
pp2704-P-86001,750.51,750.5
pp2704-P-88001,9321,932
pp2704-P-90002,115.52,115.5
pp2704-P-92002,3002,300
pp2704-P-94002,485.52,485.5
pp2705-C-60001,185.51,185.5
pp2705-C-62001,037.51,037.5
pp2705-C-6400899899
pp2705-C-6600771.5771.5
pp2705-C-6800656.5656.5
pp2705-C-7000559.5559.5
pp2705-C-7200496496
pp2705-C-74004564566
pp2705-C-76004254252
pp2705-C-7800398398
pp2705-C-8000374374
pp2705-C-8200353353
pp2705-C-8400334334
pp2705-C-8600316.5316.5
pp2705-C-8800300.5300.51
pp2705-P-6000176.5176.5
pp2705-P-6200226.5226.5
pp2705-P-6400286.5286.5
pp2705-P-6600357357
pp2705-P-6800440.5440.5
pp2705-P-7000542542
pp2705-P-7200676.5676.5
pp2705-P-7400835835
pp2705-P-76001,001.51,001.5
pp2705-P-78001,1731,173
pp2705-P-80001,347.51,347.5
pp2705-P-82001,5251,525
pp2705-P-84001,7041,704
pp2705-P-86001,8851,885
pp2705-P-88002,067.52,067.5
pp2706-C-60001,213.51,213.5
pp2706-C-62001,067.51,067.5
pp2706-C-6400930.5930.5
pp2706-C-6600804804
pp2706-C-6800690690
pp2706-C-7000592.5592.5
pp2706-C-7200529529
pp2706-C-74004904901
pp2706-C-7600460460
pp2706-C-7800434434
pp2706-C-80004114111
pp2706-C-8200390.5390.52
pp2706-P-6000196196
pp2706-P-6200248248
pp2706-P-6400309.5309.5
pp2706-P-6600381.5381.5
pp2706-P-6800465465
pp2706-P-7000566566
pp2706-P-7200700700
pp2706-P-7400859.5859.5
pp2706-P-76001,027.51,027.5
pp2706-P-78001,199.51,199.5
pp2706-P-80001,3751,375
pp2706-P-82001,552.51,552.5
相关资讯: