大连商品交易所01月30日塑料期权收盘行情

发布时间：2026年01月30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
l2603-C-5600				1,298	1,298
l2603-C-5700				1,198	1,198
l2603-C-5800				1,098	1,098
l2603-C-5900				998	998			1
l2603-C-6000				898	898			15
l2603-C-6100				798.5	798.5			96
l2603-C-6200				699.5	699.5			156
l2603-C-6300				601.5	601.5			118
l2603-C-6400	544	544	544	544	505.5	1	0.27	145
l2603-C-6500	443.5	518.5	340	410	412	94	20.43	243
l2603-C-6600	354	406.5	257	327	324.5	115	19.24	518
l2603-C-6700	270	339	188.5	240.5	244.5	438	53.67	849
l2603-C-6800	211.5	274	126.5	171.5	176.5	614	54.29	1,614
l2603-C-6900	150.5	205	87	121.5	123	1,649	119.88	1,670
l2603-C-7000	99	150.5	60	81	84.5	4,752	213.84	2,643
l2603-C-7100	69.5	109.5	38.5	60.5	59	1,904	63.08	1,174
l2603-C-7200	48	81.5	31	44	43	2,617	64.75	1,388
l2603-C-7300	25.5	59.5	23.5	35	33	1,611	30.16	838
l2603-C-7400	22.5	46	19	27.5	26	1,470	20.49	998
l2603-C-7500	17	34	13	17	21.5	3,622	37.99	2,417
l2603-C-7600	13.5	27	11	16	18.5	2,936	25.95	2,489
l2603-C-7700	12	21.5	9.5	14.5	16	1,842	12.7	485
l2603-C-7800	7.5	272	7	14	13.5	85	0.66	70
l2603-C-7900	12	14	12	14	12	12	0.07	48
l2603-C-8000	7	14	7	11	10.5	244	1.16	346
l2603-C-8100	10	15	6	6	9.5	36	0.16	113
l2603-C-8200	9	9	4.5	7	8.5	57	0.23	140
l2603-C-8400	4	11	4	6.5	6.5	762	2.98	1,171
l2603-P-5600				0.5	0.5			358
l2603-P-5700				0.5	0.5			266
l2603-P-5800				0.5	0.5			319
l2603-P-5900				0.5	0.5			265
l2603-P-6000	1	1	1	1	0.5	2		492
l2603-P-6100	2	2	0.5	1	1	605	0.23	962
l2603-P-6200	3	4	2.5	3	2	629	0.85	531
l2603-P-6300	4.5	5	3.5	4.5	4	410	0.86	977
l2603-P-6400	7.5	9	5.5	7	8	1,361	4.81	632
l2603-P-6500	13	17.5	9.5	13	14.5	3,590	22.48	1,350
l2603-P-6600	22	34	18	25.5	26.5	3,525	43	1,271
l2603-P-6700	38	62.5	32	45.5	47	2,689	59.13	688
l2603-P-6800	64	105	53	76.5	78.5	1,593	59.16	827
l2603-P-6900	106.5	162.5	84	124	125	1,476	79.06	478
l2603-P-7000	148	211.5	137.5	175	186.5	347	28.85	239
l2603-P-7100	242.5	316.5	192	245	261	441	49.21	223
l2603-P-7200	303.5	403	271	349	344.5	184	28.24	179
l2603-P-7300	403.5	481	346	442.5	434.5	187	37.02	47
l2603-P-7400				528	528
l2603-P-7500				623.5	623.5
l2603-P-7600				720	720
l2603-P-7700				817.5	817.5
l2603-P-7800				915.5	915.5
l2603-P-7900				1,014	1,014
l2603-P-8000				1,112.5	1,112.5
l2603-P-8100				1,211.5	1,211.5
l2603-P-8200				1,310.5	1,310.5
l2603-P-8400				1,509	1,509
l2604-C-5700				1,313	1,313
l2604-C-5800				1,213.5	1,213.5
l2604-C-5900				1,114	1,114
l2604-C-6000				1,015	1,015
l2604-C-6100				917	917
l2604-C-6200				819.5	819.5
l2604-C-6300				723	723
l2604-C-6400				628.5	628.5
l2604-C-6500				536.5	536.5
l2604-C-6600				448.5	448.5
l2604-C-6700				366	366			1
l2604-C-6800				291	291			23
l2604-C-6900				226.5	226.5			32
l2604-C-7000				173.5	173.5			23
l2604-C-7100				133	133			16
l2604-C-7200				104.5	104.5			22
l2604-C-7300				85	85			34
l2604-C-7400				72	72			3
l2604-C-7500	57.5	57.5	50	50	63.5	3	0.08	5
l2604-C-7600				57	57			40
l2604-C-7700	33	33	33	33	52	1	0.02	61
l2604-C-7800	26	26	26	26	48.5	1	0.01	17
l2604-C-8000				42	42			47
l2604-C-8200				37.5	37.5			41
l2604-P-5700				1	1			1
l2604-P-5800				1.5	1.5
l2604-P-5900				2	2			21
l2604-P-6000				3	3			11
l2604-P-6100				5	5			11
l2604-P-6200				7.5	7.5			12
l2604-P-6300	2	2	2	2	11	2		3
l2604-P-6400				16.5	16.5			10
l2604-P-6500				24.5	24.5			10
l2604-P-6600				36	36			17
l2604-P-6700				53.5	53.5			10
l2604-P-6800				78.5	78.5			6
l2604-P-6900				113.5	113.5
l2604-P-7000				160.5	160.5			7
l2604-P-7100				220	220
l2604-P-7200				291.5	291.5
l2604-P-7300				372	372
l2604-P-7400				458.5	458.5
l2604-P-7500				550	550
l2604-P-7600				643.5	643.5			1
l2604-P-7700				738.5	738.5
l2604-P-7800				834.5	834.5
l2604-P-8000				1,028.5	1,028.5
l2604-P-8200				1,223	1,223
l2605-C-5700				1,334	1,334			11
l2605-C-5800				1,235	1,235			1
l2605-C-5900				1,137	1,137			4
l2605-C-6000				1,039	1,039			41
l2605-C-6100				942.5	942.5			84
l2605-C-6200				847	847			111
l2605-C-6300				753	753			233
l2605-C-6400	697	697	668	668	661.5	2	0.68	217
l2605-C-6500	600	600	600	600	574	20	6	906
l2605-C-6600	499	499	499	499	491.5	1	0.25	817
l2605-C-6700	441	475	388.5	399	415.5	58	12.53	1,129
l2605-C-6800	370	415	307	351.5	348	111	20.1	1,482
l2605-C-6900	308	360	240.5	286	289.5	427	62.45	1,179
l2605-C-7000	250.5	314	195	234.5	241	1,585	194.33	2,538
l2605-C-7100	201.5	267	112	195	201.5	1,297	134.8	1,515
l2605-C-7200	168	223	132.5	164	170	1,980	178.53	1,470
l2605-C-7300	142	185.5	120.5	147.5	144.5	577	42.17	939
l2605-C-7400	119.5	161	93	120.5	124	808	50.12	531
l2605-C-7500	106.5	136	80	101	107.5	1,438	78.13	905
l2605-C-7600	85	128	72	90.5	94	834	38.93	773
l2605-C-7700	86.5	102	66.5	73.5	83	129	5.31	57
l2605-C-7800	71.5	92.5	56	69	73.5	996	35.41	636
l2605-C-8000	55	78	45	55.5	58.5	2,069	59.62	539
l2605-C-8200	39	81.5	37.5	44.5	47.5	760	19.25	1,457
l2605-P-5700				4	4			132
l2605-P-5800	6	6	6	6	5.5	7	0.02	160
l2605-P-5900	7.5	10	6.5	10	7	10	0.04	1,016
l2605-P-6000	8.5	9.5	8.5	9.5	9	19	0.09	333
l2605-P-6100	11	12.5	11	12	12.5	8	0.05	435
l2605-P-6200	14.5	17.5	14	17.5	16.5	11	0.09	361
l2605-P-6300	19	26.5	18	23.5	22.5	219	2.49	794
l2605-P-6400	27.5	36	24.5	32	31	95	1.34	709
l2605-P-6500	40.5	52.5	29	48	43.5	144	2.91	1,034
l2605-P-6600	57	74.5	50	66.5	60.5	175	5.25	606
l2605-P-6700	73.5	104	69	84	84.5	302	12.77	516
l2605-P-6800	103	142	93.5	119.5	116.5	627	36.83	852
l2605-P-6900	140	187	128	164	158	1,262	99.23	1,086
l2605-P-7000	191	242	175.5	206.5	209.5	370	38.26	619
l2605-P-7100	239.5	294.5	228.5	270.5	269.5	53	7.01	402
l2605-P-7200	301	372	301	332.5	337.5	101	16.78	301
l2605-P-7300	378	451.5	357.5	421	412	266	50.75	183
l2605-P-7400	455	541.5	432	501	491.5	165	38.19	42
l2605-P-7500	550.5	628.5	521.5	573.5	574.5	38	10.81	29
l2605-P-7600				661	661
l2605-P-7700				749.5	749.5
l2605-P-7800				840	840
l2605-P-8000				1,024.5	1,024.5
l2605-P-8200				1,213.5	1,213.5			24
l2606-C-5600				1,455.5	1,455.5
l2606-C-5800				1,260	1,260
l2606-C-5900				1,163.5	1,163.5
l2606-C-6000				1,067.5	1,067.5
l2606-C-6100				973	973
l2606-C-6200				879.5	879.5
l2606-C-6300				788.5	788.5
l2606-C-6400				700	700
l2606-C-6500				615.5	615.5
l2606-C-6600				536	536
l2606-C-6700				463	463
l2606-C-6800				397.5	397.5
l2606-C-6900				341	341
l2606-C-7000				293.5	293.5
l2606-C-7100				254.5	254.5
l2606-C-7200				222.5	222.5
l2606-C-7300				196.5	196.5
l2606-C-7400				175.5	175.5
l2606-C-7500				157.5	157.5
l2606-C-7600				143	143			1
l2606-C-7700				130.5	130.5
l2606-C-7800				119.5	119.5			10
l2606-C-8000				102	102			10
l2606-C-8200				88	88			322
l2606-P-5600				10	10
l2606-P-5800				14.5	14.5
l2606-P-5900				18	18
l2606-P-6000				22	22
l2606-P-6100				27	27
l2606-P-6200				33.5	33.5			3
l2606-P-6300				42	42
l2606-P-6400				53.5	53.5			4
l2606-P-6500				68.5	68.5
l2606-P-6600				88.5	88.5			2
l2606-P-6700				115	115
l2606-P-6800				149.5	149.5			1
l2606-P-6900				193	193
l2606-P-7000				245	245
l2606-P-7100				305.5	305.5
l2606-P-7200				373	373
l2606-P-7300				447	447
l2606-P-7400				525	525			3
l2606-P-7500				607	607
l2606-P-7600				692	692
l2606-P-7700				779.5	779.5
l2606-P-7800				868	868
l2606-P-8000				1,050	1,050
l2606-P-8200				1,235.5	1,235.5
l2607-C-5600				1,475.5	1,475.5
l2607-C-5800				1,282	1,282
l2607-C-6000				1,092	1,092
l2607-C-6200				906.5	906.5
l2607-C-6400				730	730
l2607-C-6600				568.5	568.5
l2607-C-6800				432.5	432.5
l2607-C-7000				329.5	329.5
l2607-C-7200				258.5	258.5
l2607-C-7400				211	211
l2607-C-7600				178	178			1
l2607-C-7800				153.5	153.5			9
l2607-C-8000				135	135			24
l2607-C-8200	523.5	523.5	72.5	72.5	120	41	6	60
l2607-P-5600				17.5	17.5
l2607-P-5800				24	24
l2607-P-6000				33	33
l2607-P-6200				47	47			3
l2607-P-6400				69.5	69.5
l2607-P-6600				107.5	107.5			2
l2607-P-6800				171	171			2
l2607-P-7000				267	267
l2607-P-7200				395	395
l2607-P-7400				546.5	546.5
l2607-P-7600				712.5	712.5
l2607-P-7800				887.5	887.5
l2607-P-8000				1,068	1,068			1
l2607-P-8200				1,252.5	1,252.5
l2608-C-5600				1,512.5	1,512.5
l2608-C-5800				1,321.5	1,321.5
l2608-C-6000				1,133	1,133
l2608-C-6200				949.5	949.5
l2608-C-6400				774.5	774.5
l2608-C-6600				614.5	614.5			1
l2608-C-6800				478.5	478.5			1
l2608-C-7000	300	300	300	300	374	1	0.15	1
l2608-C-7200				301.5	301.5			7
l2608-C-7400				252.5	252.5			6
l2608-C-7600				218	218			7
l2608-C-7800				193	193			17
l2608-C-8000				173.5	173.5			33
l2608-C-8200				158	158			34
l2608-P-5600				27	27
l2608-P-5800				35	35
l2608-P-6000				46	46
l2608-P-6200				62	62			3
l2608-P-6400				86.5	86.5
l2608-P-6600				125	125			1
l2608-P-6800				188	188			1
l2608-P-7000				282.5	282.5			2
l2608-P-7200				408.5	408.5
l2608-P-7400				558.5	558.5
l2608-P-7600				723.5	723.5
l2608-P-7800				897.5	897.5
l2608-P-8000				1,077	1,077
l2608-P-8200				1,260.5	1,260.5
l2609-C-5600				1,518	1,518
l2609-C-5800				1,329	1,329
l2609-C-6000				1,143	1,143
l2609-C-6200				962	962			4
l2609-C-6400				790	790			10
l2609-C-6600				633.5	633.5			18
l2609-C-6800				501.5	501.5			9
l2609-C-7000				401.5	401.5			9
l2609-C-7200				332	332			15
l2609-C-7400				285.5	285.5			3
l2609-C-7600				253	253
l2609-C-7800				229	229			2
l2609-C-8000	18.5	18.5	18.5	18.5	210	1	0.01	9
l2609-C-8200				194.5	194.5			9
l2609-P-5600				40	40
l2609-P-5800				50	50
l2609-P-6000				63	63
l2609-P-6200				81.5	81.5			6
l2609-P-6400				108.5	108.5			6
l2609-P-6600				150.5	150.5			1
l2609-P-6800				217.5	217.5
l2609-P-7000				316	316
l2609-P-7200				445	445
l2609-P-7400				597.5	597.5
l2609-P-7600				763.5	763.5
l2609-P-7800				938.5	938.5
l2609-P-8000				1,118.5	1,118.5
l2609-P-8200				1,302	1,302
l2610-C-5600				1,530	1,530
l2610-C-5800				1,342	1,342
l2610-C-6000				1,157.5	1,157.5
l2610-C-6200				978.5	978.5
l2610-C-6400				808.5	808.5
l2610-C-6600				654	654			8
l2610-C-6800				524.5	524.5			3
l2610-C-7000				426	426
l2610-C-7200				358.5	358.5
l2610-C-7400				313.5	313.5
l2610-C-7600				282.5	282.5			3
l2610-C-7800				259.5	259.5
l2610-P-5600				52	52
l2610-P-5800				63	63
l2610-P-6000				78	78
l2610-P-6200				97.5	97.5
l2610-P-6400				126.5	126.5
l2610-P-6600				170.5	170.5
l2610-P-6800				239.5	239.5
l2610-P-7000				340	340
l2610-P-7200				471	471
l2610-P-7400				624.5	624.5
l2610-P-7600				792	792
l2610-P-7800				967.5	967.5
l2611-C-5600				1,561.5	1,561.5
l2611-C-5800				1,375	1,375
l2611-C-6000				1,192	1,192			2
l2611-C-6200				1,014.5	1,014.5
l2611-C-6400				845.5	845.5
l2611-C-6600				692	692
l2611-C-6800				562	562			4
l2611-C-7000				463.5	463.5			7
l2611-C-7200				396	396			4
l2611-C-7400				351.5	351.5			5
l2611-C-7600				321	321			4
l2611-C-7800				298.5	298.5
l2611-P-5600				67.5	67.5
l2611-P-5800				80	80			2
l2611-P-6000				95.5	95.5
l2611-P-6200				116.5	116.5
l2611-P-6400				146.5	146.5
l2611-P-6600				191	191			2
l2611-P-6800				259.5	259.5
l2611-P-7000				359.5	359.5
l2611-P-7200				490.5	490.5
l2611-P-7400				644	644
l2611-P-7600				812	812
l2611-P-7800				988	988
l2612-C-5600				1,559	1,559
l2612-C-5800				1,374	1,374
l2612-C-6000				1,192	1,192
l2612-C-6200				1,016	1,016			1
l2612-C-6400				848.5	848.5			3
l2612-C-6600				697.5	697.5			3
l2612-C-6800				570.5	570.5			2
l2612-C-7000				476	476			1
l2612-C-7200				411.5	411.5			1
l2612-C-7400				369.5	369.5			2
l2612-C-7600				341	341			3
l2612-C-7800				320.5	320.5
l2612-P-5600				79	79			5
l2612-P-5800	35	35	35	35	92.5	1	0.02	3
l2612-P-6000				109	109
l2612-P-6200				131.5	131.5
l2612-P-6400				163	163
l2612-P-6600				209.5	209.5
l2612-P-6800				281.5	281.5
l2612-P-7000				385	385
l2612-P-7200				518.5	518.5
l2612-P-7400				675	675
l2612-P-7600				844.5	844.5
l2612-P-7800				1,022	1,022
l2701-C-6000				1,215	1,215
l2701-C-6200				1,039.5	1,039.5
l2701-C-6400				873	873
l2701-C-6600				722	722
l2701-C-6800				595.5	595.5
l2701-C-7000				501	501
l2701-C-7200				437	437
l2701-C-7400				395.5	395.5
l2701-C-7600				368	368
l2701-C-7800				348	348
l2701-P-6000				123.5	123.5
l2701-P-6200				146	146
l2701-P-6400				178	178
l2701-P-6600				225	225
l2701-P-6800				296.5	296.5
l2701-P-7000				400	400
l2701-P-7200				534	534
l2701-P-7400				690.5	690.5
l2701-P-7600				861	861
l2701-P-7800				1,039.5	1,039.5

相关资讯: