郑州商品交易所10月09日对二甲苯期权收盘行情
发布时间：2026年10月09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 |
|---|
| PX2612 | 301.5 | 301.5 | 151.5 | 200.0 | 236.0 | 559 | 66.09 | 411 |
| PX2612 | 221.5 | 222.0 | 146.0 | 156.5 | 177.0 | 156 | 13.44 | 123 |
| PX2612 | 200.0 | 200.0 | 107.5 | 108.0 | 132.0 | 1,744 | 122.79 | 606 |
| PX2612 | 87.0 | 111.5 | 78.5 | 88.0 | 98.0 | 165 | 7.79 | 98 |
| PX2612 | 70.0 | 80.5 | 61.0 | 62.5 | 72.5 | 161 | 5.6 | 132 |
| PX2612 | 65.0 | 66.0 | 39.0 | 45.0 | 53.5 | 2,034 | 54.74 | 502 |
| PX2612 | | | | | 3,106.5 | | | |
| PX2612 | | | | | 3,006.5 | | | |
| PX2612 | | | | | 2,907.0 | | | |
| PX2612 | | | | | 2,807.0 | | | 6 |
| PX2612 | | | | | 2,707.5 | | | |
| PX2612 | | | | | 2,608.0 | | | 3 |
| PX2612 | | | | | 2,508.5 | | | 2 |
| PX2612 | | | | | 2,409.0 | | | |
| PX2612 | | | | | 2,310.0 | | | 2 |
| PX2612 | | | | | 2,211.0 | | | 2 |
| PX2612 | | | | | 2,112.0 | | | 3 |
| PX2612 | | | | | 2,013.0 | | | 16 |
| PX2612 | | | | | 1,915.0 | | | 8 |
| PX2612 | | | | | 1,816.5 | | | 7 |
| PX2612 | | | | | 1,719.0 | | | 12 |
| PX2612 | | | | | 1,622.0 | | | 5 |
| PX2612 | | | | | 1,525.5 | | | 16 |
| PX2612 | | | | | 1,430.0 | | | 34 |
| PX2612 | | | | | 1,335.5 | | | 60 |
| PX2612 | | | | | 1,242.0 | | | 51 |
| PX2612 | | | | | 1,150.5 | | | 92 |
| PX2612 | | | | | 1,060.5 | | | 94 |
| PX2612 | | | | | 973.0 | | | 121 |
| PX2612 | 885.5 | 885.5 | 885.5 | 885.5 | 888.5 | 1 | 0.44 | 164 |
| PX2612 | 827.5 | 827.5 | 827.5 | 827.5 | 806.0 | 1 | 0.41 | 328 |
| PX2612 | | | | | 729.0 | | | 246 |
| PX2612 | 673.5 | 673.5 | 673.5 | 673.5 | 654.0 | 1 | 0.34 | 112 |
| PX2612 | 539.0 | 629.5 | 539.0 | 629.5 | 585.5 | 15 | 4.25 | 230 |
| PX2612 | 530.0 | 530.0 | 530.0 | 530.0 | 520.5 | 1 | 0.27 | 181 |
| PX2612 | 422.5 | 479.0 | 416.0 | 416.0 | 460.5 | 81 | 17.56 | 166 |
| PX2612 | 418.0 | 443.0 | 356.0 | 365.5 | 406.0 | 241 | 49.61 | 241 |
| PX2612 | 336.5 | 354.0 | 312.5 | 322.5 | 355.0 | 103 | 17.42 | 265 |
| PX2612 | 562.5 | 562.5 | 268.0 | 268.5 | 311.5 | 624 | 99.57 | 431 |
| PX2612 | 240.5 | 293.0 | 240.5 | 244.5 | 270.5 | 133 | 17.75 | 368 |
| PX2612 | 530.5 | 530.5 | 530.5 | 530.5 | 529.5 | 1 | 0.27 | 17 |
| PX2612 | 664.5 | 701.5 | 664.5 | 701.5 | 670.5 | 2 | 0.68 | 1 |
| PX2612 | | | | | 825.0 | | | |
| PX2612 | | | | | 991.0 | | | |
| PX2612 | | | | | 1,165.5 | | | |
| PX2612 | | | | | 1,346.5 | | | |
| PX2612 | | | | | 1.5 | | | 45 |
| PX2612 | | | | | 2.0 | | | 21 |
| PX2612 | | | | | 2.0 | | | 22 |
| PX2612 | | | | | 2.5 | | | 99 |
| PX2612 | 4.5 | 4.5 | 2.5 | 3.5 | 3.0 | 22 | 0.03 | 353 |
| PX2612 | 2.5 | 2.5 | 2.5 | 2.5 | 3.5 | 3 | | 125 |
| PX2612 | 3.5 | 3.5 | 3.5 | 3.5 | 4.0 | 2 | | 88 |
| PX2612 | 5.0 | 6.0 | 4.0 | 5.0 | 4.5 | 243 | 0.61 | 470 |
| PX2612 | 5.5 | 9.0 | 5.5 | 5.5 | 5.5 | 157 | 0.47 | 120 |
| PX2612 | 6.5 | 9.5 | 5.0 | 5.5 | 6.5 | 54 | 0.16 | 56 |
| PX2612 | 9.0 | 9.0 | 6.5 | 6.5 | 7.5 | 6 | 0.02 | 104 |
| PX2612 | | | | | 8.5 | | | 99 |
| PX2612 | 11.5 | 11.5 | 8.0 | 10.5 | 10.5 | 109 | 0.52 | 196 |
| PX2612 | 13.0 | 13.0 | 9.5 | 10.5 | 12.0 | 7 | 0.04 | 143 |
| PX2612 | 11.0 | 18.0 | 10.5 | 14.0 | 14.5 | 574 | 4.54 | 1,053 |
| PX2612 | 10.0 | 16.0 | 10.0 | 16.0 | 17.5 | 4 | 0.03 | 147 |
| PX2612 | 24.0 | 24.0 | 22.0 | 22.0 | 20.5 | 16 | 0.19 | 411 |
| PX2612 | 27.0 | 29.5 | 19.0 | 19.0 | 25.5 | 71 | 0.91 | 242 |
| PX2612 | 37.0 | 37.0 | 30.0 | 31.0 | 30.5 | 44 | 0.7 | 207 |
| PX2612 | 39.0 | 44.5 | 30.0 | 41.5 | 37.5 | 389 | 7.52 | 628 |
| PX2612 | 48.0 | 50.5 | 45.0 | 45.0 | 45.5 | 47 | 1.13 | 265 |
| PX2612 | 67.0 | 67.0 | 53.0 | 55.5 | 55.5 | 509 | 14.09 | 197 |
| PX2612 | 75.0 | 90.0 | 64.0 | 70.0 | 68.0 | 204 | 7.1 | 230 |
| PX2612 | 92.5 | 95.0 | 76.0 | 85.5 | 83.5 | 131 | 5.67 | 220 |
| PX2612 | 100.0 | 115.0 | 90.0 | 105.0 | 101.0 | 672 | 34.67 | 526 |
| PX2612 | 127.5 | 131.5 | 113.0 | 127.5 | 123.5 | 111 | 7.06 | 248 |
| PX2612 | 152.5 | 170.0 | 139.5 | 151.0 | 148.5 | 164 | 12.64 | 250 |
| PX2612 | 177.0 | 199.5 | 165.0 | 191.5 | 180.0 | 301 | 27.71 | 336 |
| PX2612 | 185.0 | 240.0 | 185.0 | 226.0 | 214.5 | 536 | 57.69 | 334 |
| PX2612 | 276.0 | 280.0 | 235.5 | 273.0 | 254.5 | 107 | 14.0 | 122 |
| PX2612 | 300.0 | 327.5 | 283.0 | 318.0 | 300.0 | 92 | 13.87 | 70 |
| PX2612 | 372.0 | 379.5 | 324.0 | 365.0 | 349.0 | 98 | 17.05 | 87 |
| PX2612 | 427.0 | 427.0 | 375.0 | 419.0 | 405.5 | 50 | 10.1 | 48 |
| PX2612 | 489.5 | 489.5 | 463.0 | 466.5 | 464.0 | 15 | 3.5 | 23 |
| PX2701 | 280.5 | 280.5 | 279.5 | 279.5 | 281.5 | 6 | 0.84 | 144 |
| PX2701 | 227.0 | 370.0 | 221.0 | 225.0 | 233.0 | 16 | 1.93 | 105 |
| PX2701 | | | | | 185.0 | | | |
| PX2701 | | | | | 144.5 | | | |
| PX2701 | | | | | 111.0 | | | |
| PX2701 | | | | | 2,980.0 | | | |
| PX2701 | | | | | 2,880.0 | | | 1 |
| PX2701 | | | | | 2,780.0 | | | 2 |
| PX2701 | | | | | 2,680.0 | | | 4 |
| PX2701 | | | | | 2,580.5 | | | 1 |
| PX2701 | | | | | 2,480.5 | | | 6 |
| PX2701 | | | | | 2,381.5 | | | 6 |
| PX2701 | | | | | 2,282.5 | | | 1 |
| PX2701 | | | | | 2,184.0 | | | 4 |
| PX2701 | | | | | 2,086.0 | | | 3 |
| PX2701 | | | | | 1,988.5 | | | 6 |
| PX2701 | | | | | 1,891.5 | | | 10 |
| PX2701 | | | | | 1,796.0 | | | 19 |
| PX2701 | | | | | 1,700.0 | | | 14 |
| PX2701 | | | | | 1,606.5 | | | 16 |
| PX2701 | | | | | 1,513.0 | | | 29 |
| PX2701 | | | | | 1,422.0 | | | 26 |
| PX2701 | | | | | 1,331.5 | | | 30 |
| PX2701 | | | | | 1,243.5 | | | 21 |
| PX2701 | | | | | 1,157.0 | | | 39 |
| PX2701 | | | | | 1,073.0 | | | 26 |
| PX2701 | | | | | 991.0 | | | 16 |
| PX2701 | | | | | 911.5 | | | 29 |
| PX2701 | | | | | 835.5 | | | 35 |
| PX2701 | 780.5 | 780.5 | 780.5 | 780.5 | 766.5 | 2 | 0.78 | 30 |
| PX2701 | | | | | 704.5 | | | 78 |
| PX2701 | | | | | 646.5 | | | 84 |
| PX2701 | | | | | 592.5 | | | 128 |
| PX2701 | | | | | 542.0 | | | 122 |
| PX2701 | | | | | 496.0 | | | 22 |
| PX2701 | | | | | 451.5 | | | 66 |
| PX2701 | | | | | 413.0 | | | 60 |
| PX2701 | | | | | 374.5 | | | 112 |
| PX2701 | | | | | 342.0 | | | 131 |
| PX2701 | | | | | 311.0 | | | 169 |
| PX2701 | 808.0 | 808.0 | 808.0 | 808.0 | 800.0 | 1 | 0.4 | 1 |
| PX2701 | | | | | 950.5 | | | |
| PX2701 | | | | | 1,102.5 | | | |
| PX2701 | | | | | 1,261.5 | | | |
| PX2701 | | | | | 1,427.5 | | | |
| PX2701 | | | | | 0.5 | | | 47 |
| PX2701 | | | | | 1.0 | | | 6 |
| PX2701 | | | | | 1.5 | | | 17 |
| PX2701 | | | | | 2.0 | | | 9 |
| PX2701 | | | | | 2.5 | | | 25 |
| PX2701 | | | | | 3.5 | | | 41 |
| PX2701 | | | | | 4.5 | | | 17 |
| PX2701 | | | | | 5.5 | | | 54 |
| PX2701 | | | | | 7.5 | | | 30 |
| PX2701 | | | | | 9.5 | | | 39 |
| PX2701 | 35.0 | 35.0 | 35.0 | 35.0 | 12.0 | 1 | 0.02 | 82 |
| PX2701 | | | | | 15.0 | | | 84 |
| PX2701 | | | | | 19.5 | | | 40 |
| PX2701 | | | | | 23.5 | | | 51 |
| PX2701 | | | | | 30.0 | | | 39 |
| PX2701 | | | | | 36.5 | | | 85 |
| PX2701 | 67.5 | 69.5 | 63.5 | 69.0 | 45.5 | 14 | 0.44 | 40 |
| PX2701 | 72.5 | 80.0 | 72.5 | 80.0 | 54.5 | 15 | 0.57 | 29 |
| PX2701 | 85.5 | 94.0 | 82.5 | 94.0 | 66.5 | 23 | 0.99 | 24 |
| PX2701 | 100.0 | 110.0 | 100.0 | 110.0 | 80.0 | 12 | 0.63 | 20 |
| PX2701 | 248.5 | 248.5 | 122.0 | 139.5 | 95.5 | 22 | 1.62 | 61 |
| PX2701 | 150.0 | 150.0 | 145.5 | 145.5 | 113.5 | 6 | 0.44 | 23 |
| PX2701 | 175.0 | 175.0 | 169.5 | 169.5 | 134.0 | 6 | 0.52 | 17 |
| PX2701 | | | | | 157.0 | | | 25 |
| PX2701 | | | | | 188.0 | | | 18 |
| PX2701 | | | | | 226.0 | | | 29 |
| PX2701 | 313.5 | 313.5 | 313.5 | 313.5 | 268.0 | 1 | 0.16 | 25 |
| PX2701 | | | | | 313.5 | | | 23 |
| PX2701 | | | | | 362.5 | | | 24 |
| PX2701 | | | | | 416.0 | | | 6 |
| PX2701 | | | | | 471.0 | | | 3 |
| PX2701 | | | | | 532.5 | | | 24 |
| PX2701 | | | | | 594.0 | | | 13 |
| PX2701 | | | | | 661.0 | | | |
| PX2701 | | | | | 730.0 | | | |
| PX2702 | 269.5 | 278.0 | 269.5 | 274.5 | 233.0 | 16 | 2.19 | 15 |
| PX2702 | 217.5 | 236.5 | 217.5 | 234.0 | 185.5 | 27 | 3.06 | 24 |
| PX2702 | 174.5 | 185.0 | 174.5 | 185.0 | 145.5 | 9 | 0.81 | 9 |
| PX2702 | | | | | 112.0 | | | |
| PX2702 | | | | | 1,884.5 | | | |
| PX2702 | | | | | 1,790.5 | | | |
| PX2702 | | | | | 1,698.0 | | | |
| PX2702 | | | | | 1,606.5 | | | |
| PX2702 | | | | | 1,517.5 | | | 9 |
| PX2702 | | | | | 1,429.5 | | | 2 |
| PX2702 | | | | | 1,344.5 | | | 3 |
| PX2702 | | | | | 1,260.5 | | | 9 |
| PX2702 | | | | | 1,180.5 | | | 12 |
| PX2702 | | | | | 1,101.5 | | | 6 |
| PX2702 | | | | | 1,027.0 | | | 7 |
| PX2702 | | | | | 953.5 | | | 7 |
| PX2702 | | | | | 884.0 | | | 9 |
| PX2702 | | | | | 817.5 | | | 6 |
| PX2702 | | | | | 752.5 | | | 4 |
| PX2702 | | | | | 694.0 | | | 4 |
| PX2702 | | | | | 635.0 | | | 55 |
| PX2702 | | | | | 582.5 | | | 3 |
| PX2702 | | | | | 531.5 | | | 3 |
| PX2702 | | | | | 482.5 | | | |
| PX2702 | | | | | 439.5 | | | 3 |
| PX2702 | | | | | 396.5 | | | 1 |
| PX2702 | | | | | 359.5 | | | 3 |
| PX2702 | | | | | 324.0 | | | 3 |
| PX2702 | 328.0 | 328.0 | 328.0 | 328.0 | 289.5 | 3 | 0.49 | 9 |
| PX2702 | 302.0 | 355.0 | 300.0 | 346.0 | 261.0 | 34 | 5.57 | 37 |
| PX2702 | | | | | 961.5 | | | |
| PX2702 | | | | | 1,113.0 | | | |
| PX2702 | | | | | 1,272.0 | | | |
| PX2702 | | | | | 1,438.5 | | | |
| PX2702 | | | | | 22.5 | | | |
| PX2702 | | | | | 28.5 | | | |
| PX2702 | | | | | 36.0 | | | |
| PX2702 | | | | | 44.5 | | | |
| PX2702 | | | | | 55.5 | | | |
| PX2702 | | | | | 67.0 | | | |
| PX2702 | | | | | 82.0 | | | |
| PX2702 | | | | | 97.5 | | | |
| PX2702 | | | | | 117.5 | | | |
| PX2702 | | | | | 137.5 | | | |
| PX2702 | | | | | 163.0 | | | |
| PX2702 | | | | | 189.0 | | | 3 |
| PX2702 | | | | | 219.0 | | | 6 |
| PX2702 | 259.5 | 260.0 | 259.5 | 260.0 | 252.5 | 4 | 0.52 | 15 |
| PX2702 | | | | | 287.0 | | | 12 |
| PX2702 | | | | | 327.5 | | | 3 |
| PX2702 | | | | | 368.0 | | | 9 |
| PX2702 | | | | | 415.0 | | | 8 |
| PX2702 | | | | | 463.5 | | | |
| PX2702 | | | | | 514.5 | | | 2 |
| PX2702 | | | | | 571.0 | | | 4 |
| PX2702 | | | | | 627.5 | | | |
| PX2702 | | | | | 689.5 | | | |
| PX2702 | | | | | 753.5 | | | |
| PX2702 | | | | | 819.0 | | | |
| PX2702 | | | | | 890.0 | | | |
打印