大连商品交易所12月16日塑料期权收盘行情

发布时间：2025年12月16日 00:00

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
l2601-C-5900				615	615
l2601-C-6000				515	515
l2601-C-6100				415	415
l2601-C-6200	313.5	329	305	313	315	70	11.05
l2601-C-6300	215	226.5	206.5	213	215	85	9.15
l2601-C-6400	122	128.5	105.5	112.5	115	175	10.29
l2601-C-6500	23	44	2	2	15	5,371	50.87
l2601-C-6600	2.5	5	0.5	0.5	0.5	10,213	6.74
l2601-C-6700	0.5	0.5	0.5	0.5	0.5	97	0.02
l2601-C-6800	0.5	0.5	0.5	0.5	0.5	26	0.01
l2601-C-6900	0.5	0.5	0.5	0.5	0.5	355	0.09
l2601-C-7000	0.5	0.5	0.5	0.5	0.5	1
l2601-C-7100				0.5	0.5
l2601-C-7200				0.5	0.5
l2601-C-7300	0.5	0.5	0.5	0.5	0.5	1
l2601-C-7400	0.5	0.5	0.5	0.5	0.5	6
l2601-C-7500	0.5	0.5	0.5	0.5	0.5	10
l2601-C-7600				0.5	0.5
l2601-C-7700	0.5	0.5	0.5	0.5	0.5	3
l2601-C-7800				0.5	0.5
l2601-C-7900				0.5	0.5
l2601-C-8000				0.5	0.5
l2601-C-8100				0.5	0.5
l2601-C-8200				0.5	0.5
l2601-C-8400				0.5	0.5
l2601-C-8600				0.5	0.5
l2601-C-8800				0.5	0.5
l2601-P-5900				0.5	0.5
l2601-P-6000				0.5	0.5
l2601-P-6100				0.5	0.5
l2601-P-6200	0.5	0.5	0.5	0.5	0.5	5
l2601-P-6300	1	1	0.5	0.5	0.5	31	0.01
l2601-P-6400	2	2	0.5	0.5	0.5	3,308	1.45
l2601-P-6500	13.5	20.5	0.5	0.5	0.5	15,378	49.59
l2601-P-6600	97	100.5	62.5	91.5	85	935	40.03
l2601-P-6700	182	200	167.5	190	185	264	24.83
l2601-P-6800	263	325	263	286	285	167	23.75
l2601-P-6900	389	391.5	372	390	385	179	34.48
l2601-P-7000	492	493	472	477.5	485	29	6.97
l2601-P-7100				585	585
l2601-P-7200				685	685
l2601-P-7300	791.5	791.5	791.5	791.5	785	1	0.4
l2601-P-7400	862.5	893	862.5	887.5	885	8	3.54
l2601-P-7500	962.5	993	962.5	987.5	985	11	5.42
l2601-P-7600				1,085	1,085
l2601-P-7700	1,171	1,171	1,171	1,171	1,185	3	1.76
l2601-P-7800				1,285	1,285
l2601-P-7900				1,385	1,385
l2601-P-8000				1,485	1,485
l2601-P-8100				1,585	1,585
l2601-P-8200				1,685	1,685
l2601-P-8400				1,885	1,885
l2601-P-8600				2,085	2,085
l2601-P-8800				2,285	2,285
l2602-C-5800				689.5	689.5
l2602-C-5900				591.5	591.5
l2602-C-6000				494.5	494.5
l2602-C-6100				400	400			10
l2602-C-6200	328.5	328.5	302.5	302.5	308	22	3.48	12
l2602-C-6300	241.5	241.5	239	239	222.5	20	2.4	70
l2602-C-6400	162.5	162.5	151	153	147	60	4.67	290
l2602-C-6500	100	108	81	87.5	88	552	25.04	692
l2602-C-6600	58	70	47	48.5	49.5	631	16.34	1,279
l2602-C-6700	36.5	37.5	26.5	29.5	28	291	4.51	608
l2602-C-6800	23	23	16	16	16.5	367	3.23	1,010
l2602-C-6900	13.5	13.5	9.5	10	10.5	445	2.34	1,294
l2602-C-7000	8.5	8.5	5.5	6	7	533	1.73	1,676
l2602-C-7100	5.5	5.5	3.5	4.5	4.5	548	1.29	623
l2602-C-7200	3.5	3.5	3.5	3.5	3	69	0.12	1,136
l2602-C-7300	2.5	2.5	2.5	2.5	2	83	0.1	548
l2602-C-7400	1.5	2	1.5	2	1.5	77	0.08	620
l2602-C-7500				1	1			459
l2602-C-7600				1	1			393
l2602-C-7700				0.5	0.5			383
l2602-C-7800				0.5	0.5			104
l2602-C-7900				0.5	0.5			47
l2602-C-8000				0.5	0.5			59
l2602-C-8100				0.5	0.5			55
l2602-C-8200				0.5	0.5			99
l2602-C-8400				0.5	0.5			74
l2602-C-8600				0.5	0.5			111
l2602-P-5800	4.5	5	3.5	3.5	4	198	0.43	132
l2602-P-5900	7	7	6.5	6.5	6	171	0.58	497
l2602-P-6000	9.5	9.5	8.5	9	9	171	0.74	429
l2602-P-6100	13.5	15	12.5	14	14	68	0.46	391
l2602-P-6200	20.5	24	18.5	22	22.5	418	4.45	687
l2602-P-6300	33	38.5	32	32	36.5	138	2.44	451
l2602-P-6400	140	140	56	64.5	61	507	15.65	838
l2602-P-6500	95	110.5	95	110.5	102	329	16.94	915
l2602-P-6600	153	173	153	173	163.5	167	12.8	543
l2602-P-6700	225.5	248.5	225.5	246	242	51	6.07	582
l2602-P-6800	315	332.5	315	332.5	330.5	37	5.95	969
l2602-P-6900	411	422.5	411	415.5	424.5	14	2.89	239
l2602-P-7000	501.5	521	501.5	521	520.5	15	3.8	135
l2602-P-7100	590	630	590	630	618.5	8	2.47	203
l2602-P-7200	688.5	720	688.5	720	717	2	0.7	231
l2602-P-7300				816.5	816.5			158
l2602-P-7400				916	916			83
l2602-P-7500				1,015.5	1,015.5			10
l2602-P-7600				1,115.5	1,115.5			1
l2602-P-7700				1,214	1,214
l2602-P-7800				1,314	1,314
l2602-P-7900				1,414	1,414
l2602-P-8000				1,514	1,514			2
l2602-P-8100				1,614	1,614
l2602-P-8200				1,714	1,714
l2602-P-8400				1,914	1,914
l2602-P-8600				2,114	2,114
l2603-C-5800				697.5	697.5
l2603-C-5900				600.5	600.5
l2603-C-6000				505	505
l2603-C-6100				412.5	412.5
l2603-C-6200				324	324
l2603-C-6300				241.5	241.5			12
l2603-C-6400				167.5	167.5
l2603-C-6500				121.5	121.5			57
l2603-C-6600				88	88			50
l2603-C-6700				63.5	63.5			154
l2603-C-6800	48.5	48.5	43	44.5	46	21	0.46	300
l2603-C-6900	32.5	34	31	34	33	37	0.6	138
l2603-C-7000	25.5	25.5	25.5	25.5	24	1	0.01	270
l2603-C-7100				17.5	17.5			179
l2603-C-7200				12.5	12.5			163
l2603-C-7300				9	9			86
l2603-C-7400				6.5	6.5			121
l2603-C-7500				5	5			138
l2603-C-7600				3.5	3.5			95
l2603-C-7700				2.5	2.5			151
l2603-C-7800				2	2			14
l2603-C-7900				1.5	1.5
l2603-C-8000				1	1			42
l2603-C-8100				0.5	0.5			44
l2603-C-8200				0.5	0.5			80
l2603-C-8400				0.5	0.5			42
l2603-P-5800	4.5	4.5	4.5	4.5	4	10	0.02	65
l2603-P-5900	6.5	6.5	6	6	6.5	50	0.16	210
l2603-P-6000	10.5	10.5	10.5	10.5	11	10	0.05	55
l2603-P-6100	19.5	19.5	19.5	19.5	18.5	20	0.2	764
l2603-P-6200	33	33	25.5	25.5	29.5	20	0.29	107
l2603-P-6300	54.5	55.5	43.5	43.5	47	21	0.52	203
l2603-P-6400	88	88	68	78.5	73	93	3.37	169
l2603-P-6500	130.5	138	120	128	126.5	37	2.38	188
l2603-P-6600				193	193			104
l2603-P-6700				268	268			122
l2603-P-6800				350	350			20
l2603-P-6900				437.5	437.5			42
l2603-P-7000				528	528			4
l2603-P-7100				621.5	621.5
l2603-P-7200				716.5	716.5			22
l2603-P-7300				813	813
l2603-P-7400				911	911
l2603-P-7500				1,009	1,009
l2603-P-7600				1,108	1,108
l2603-P-7700				1,207	1,207
l2603-P-7800				1,307	1,307
l2603-P-7900				1,407	1,407
l2603-P-8000				1,505	1,505
l2603-P-8100				1,605	1,605
l2603-P-8200				1,705	1,705
l2603-P-8400				1,905	1,905
l2604-C-5900				646.5	646.5
l2604-C-6000				552.5	552.5
l2604-C-6100				461.5	461.5
l2604-C-6200				374	374
l2604-C-6300				291.5	291.5
l2604-C-6400				216	216
l2604-C-6500				160.5	160.5
l2604-C-6600				123.5	123.5
l2604-C-6700				95.5	95.5
l2604-C-6800				74	74
l2604-C-6900				57.5	57.5
l2604-C-7000				45	45
l2604-C-7100				35	35
l2604-C-7200				27.5	27.5
l2604-C-7300				21.5	21.5
l2604-C-7400				17	17			1
l2604-C-7500				13.5	13.5			2
l2604-C-7600				10.5	10.5			17
l2604-C-7700				8.5	8.5			2
l2604-C-7800				7	7			16
l2604-C-8000				4.5	4.5			47
l2604-C-8200				3	3			41
l2604-P-5900				12	12
l2604-P-6000				18	18
l2604-P-6100				26.5	26.5
l2604-P-6200				39	39			12
l2604-P-6300				56.5	56.5
l2604-P-6400				80.5	80.5			10
l2604-P-6500				124.5	124.5
l2604-P-6600				187.5	187.5			7
l2604-P-6700				259	259
l2604-P-6800				337.5	337.5			6
l2604-P-6900				420.5	420.5
l2604-P-7000				507.5	507.5			7
l2604-P-7100				597.5	597.5
l2604-P-7200				690	690
l2604-P-7300				784	784
l2604-P-7400				879.5	879.5
l2604-P-7500				975.5	975.5
l2604-P-7600				1,073	1,073			1
l2604-P-7700				1,171	1,171
l2604-P-7800				1,269	1,269
l2604-P-8000				1,467	1,467
l2604-P-8200				1,666	1,666
l2605-C-5900				655.5	655.5
l2605-C-6000				565	565
l2605-C-6100				479	479
l2605-C-6200				399.5	399.5
l2605-C-6300				327	327
l2605-C-6400				263	263
l2605-C-6500				208	208
l2605-C-6600	159	159	153.5	153.5	161.5	24	1.87	24
l2605-C-6700				124	124
l2605-C-6800				94.5	94.5			5
l2605-C-6900				71	71
l2605-C-7000	62.5	62.5	49.5	52	53.5	28	0.75	50
l2605-C-7100				40.5	40.5
l2605-C-7200	31	31	31	31	31	5	0.08	9
l2605-C-7300				23.5	23.5
l2605-C-7400				18.5	18.5			15
l2605-C-7500				15	15
l2605-C-7600				12	12			15
l2605-C-7800				8.5	8.5			21
l2605-C-8000				6.5	6.5			16
l2605-C-8200				5.5	5.5			32
l2605-P-5900	8.5	17.5	8.5	17	13	145	1.03	69
l2605-P-6000	18	25.5	18	25.5	22	20	0.21	9
l2605-P-6100	31.5	37	31.5	37	36	20	0.34	1
l2605-P-6200				56	56			12
l2605-P-6300				83	83
l2605-P-6400	121.5	128.5	121.5	128.5	118.5	4	0.25	15
l2605-P-6500	152.5	169.5	151	160.5	163	188	15.38	221
l2605-P-6600				216.5	216.5
l2605-P-6700				278.5	278.5
l2605-P-6800				348.5	348.5			1
l2605-P-6900	418.5	429	418.5	429	425	5	1.06	5
l2605-P-7000				507	507			1
l2605-P-7100				593.5	593.5
l2605-P-7200				683.5	683.5
l2605-P-7300				776.5	776.5
l2605-P-7400				871	871
l2605-P-7500				967	967
l2605-P-7600				1,064.5	1,064.5
l2605-P-7800				1,261	1,261
l2605-P-8000				1,459	1,459
l2605-P-8200				1,658	1,658			24
l2606-C-5800				762	762
l2606-C-6000				582	582
l2606-C-6200				422	422
l2606-C-6400				289.5	289.5
l2606-C-6600				189	189
l2606-C-6800				119	119
l2606-C-7000				74	74
l2606-C-7200				47	47
l2606-C-7400				31	31
l2606-C-7600				22	22			1
l2606-C-7800				16.5	16.5			10
l2606-C-8000				13.5	13.5			10
l2606-C-8200				11.5	11.5			34
l2606-P-5800				12.5	12.5
l2606-P-6000				32.5	32.5
l2606-P-6200				72	72			3
l2606-P-6400				138.5	138.5			4
l2606-P-6600				237	237			1
l2606-P-6800				366	366			1
l2606-P-7000				520	520
l2606-P-7200				692	692
l2606-P-7400				875.5	875.5			3
l2606-P-7600				1,066	1,066
l2606-P-7800				1,260.5	1,260.5
l2606-P-8000				1,457	1,457
l2606-P-8200				1,655	1,655
l2607-C-5800				787	787
l2607-C-6000				610	610
l2607-C-6200				452	452
l2607-C-6400				320	320
l2607-C-6600				217.5	217.5
l2607-C-6800				143.5	143.5
l2607-C-7000				94	94
l2607-C-7200				62.5	62.5
l2607-C-7400				43.5	43.5
l2607-C-7600				32	32			1
l2607-C-7800				25	25			9
l2607-C-8000				21	21			24
l2607-C-8200				18.5	18.5			40
l2607-P-5800				17	17
l2607-P-6000				39	39
l2607-P-6200				80	80			3
l2607-P-6400				147	147
l2607-P-6600				243	243			1
l2607-P-6800				368	368			1
l2607-P-7000				517.5	517.5
l2607-P-7200				685.5	685.5
l2607-P-7400				865.5	865.5
l2607-P-7600				1,053	1,053
l2607-P-7800				1,246	1,246
l2607-P-8000				1,441.5	1,441.5			1
l2607-P-8200				1,638.5	1,638.5
l2608-C-5800				797	797
l2608-C-6000				623	623
l2608-C-6200				468.5	468.5
l2608-C-6400				338.5	338.5
l2608-C-6600				236.5	236.5
l2608-C-6800				161.5	161.5			2
l2608-C-7000				110	110			3
l2608-C-7200				76.5	76.5			7
l2608-C-7400				55	55			6
l2608-C-7600				42	42			7
l2608-C-7800				34	34			17
l2608-C-8000				29	29			33
l2608-C-8200				26.5	26.5			34
l2608-P-5800				22	22
l2608-P-6000				47.5	47.5
l2608-P-6200				92	92			3
l2608-P-6400				160.5	160.5
l2608-P-6600				257	257			1
l2608-P-6800				381	381			1
l2608-P-7000				528.5	528.5			2
l2608-P-7200				693.5	693.5
l2608-P-7400				871	871
l2608-P-7600				1,057.5	1,057.5
l2608-P-7800				1,248.5	1,248.5
l2608-P-8000				1,443	1,443
l2608-P-8200				1,639.5	1,639.5
l2609-C-5800				798.5	798.5
l2609-C-6000				629	629
l2609-C-6200				478.5	478.5			4
l2609-C-6400				352	352			10
l2609-C-6600				252	252			10
l2609-C-6800				178	178			1
l2609-C-7000	110	110	110	110	125.5	1	0.06	4
l2609-C-7200				90.5	90.5			5
l2609-C-7400				67.5	67.5			4
l2609-C-7600				53.5	53.5
l2609-C-7800				44.5	44.5			2
l2609-C-8000				39.5	39.5			9
l2609-C-8200				36	36			9
l2609-P-5800				30	30
l2609-P-6000				59	59
l2609-P-6200				107.5	107.5			8
l2609-P-6400				179.5	179.5			6
l2609-P-6600				278	278
l2609-P-6800				402	402
l2609-P-7000				548.5	548.5
l2609-P-7200				712	712
l2609-P-7400				888	888
l2609-P-7600				1,073	1,073
l2609-P-7800				1,263	1,263
l2609-P-8000				1,457	1,457
l2609-P-8200				1,653	1,653
l2610-C-5800				819	819
l2610-C-6000				651	651
l2610-C-6200				502	502
l2610-C-6400				376	376
l2610-C-6600				275	275
l2610-C-6800				198.5	198.5
l2610-C-7000				143.5	143.5
l2610-C-7200				106	106
l2610-C-7400				81.5	81.5
l2610-C-7600				65.5	65.5
l2610-C-7800				55.5	55.5
l2610-P-5800				34.5	34.5
l2610-P-6000				65.5	65.5
l2610-P-6200				115	115
l2610-P-6400				187.5	187.5
l2610-P-6600				285	285
l2610-P-6800				406.5	406.5
l2610-P-7000				550.5	550.5
l2610-P-7200				711	711
l2610-P-7400				885	885
l2610-P-7600				1,068	1,068
l2610-P-7800				1,257	1,257
l2611-C-5800				845.5	845.5
l2611-C-6000				680	680			2
l2611-C-6200				532.5	532.5
l2611-C-6400				406.5	406.5
l2611-C-6600				304.5	304.5
l2611-C-6800				226	226
l2611-C-7000				168	168			2
l2611-C-7200				127.5	127.5			1
l2611-C-7400				100	100
l2611-C-7600				82	82			2
l2611-P-5800	41	45.5	41	45.5	41.5	2	0.04	2
l2611-P-6000				74.5	74.5
l2611-P-6200				125.5	125.5
l2611-P-6400				197.5	197.5
l2611-P-6600				293.5	293.5			2
l2611-P-6800				413	413
l2611-P-7000				553.5	553.5
l2611-P-7200				711	711
l2611-P-7400				882	882
l2611-P-7600				1,062.5	1,062.5

相关资讯: