大连商品交易所02月02日塑料期权收盘行情

发布时间：2026年02月02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				1,194	1,194
l2603-C-5700				1,094	1,094
l2603-C-5800				994	994
l2603-C-5900				894	894			1
l2603-C-6000				795	795			15
l2603-C-6100				696	696			96
l2603-C-6200				598	598			156
l2603-C-6300				501	501			118
l2603-C-6400				407	407			145
l2603-C-6500	400	456	239.5	244.5	317	115	17.86	248
l2603-C-6600	303.5	314	166.5	200.5	235	213	22.31	601
l2603-C-6700	233	280	107	145.5	165	510	38.47	841
l2603-C-6800	166.5	206.5	69.5	94	111	901	44.37	1,509
l2603-C-6900	116	170.5	41	65	74	1,068	40.2	1,715
l2603-C-7000	94.5	111	20.5	44	51	3,903	109.88	2,773
l2603-C-7100	60	79	17	29	37.5	1,326	26.12	1,327
l2603-C-7200	42	60	1.5	20	29	2,688	39.4	1,328
l2603-C-7300	34.5	45	9.5	14.5	23	960	10.39	1,072
l2603-C-7400	25.5	34	7	10.5	19	1,068	8.4	1,198
l2603-C-7500	25	26.5	5.5	8	15.5	2,065	14.84	2,402
l2603-C-7600	17	21.5	4.5	6	13	1,732	10.41	2,609
l2603-C-7700	12.5	18	3.5	5	11.5	795	4.53	617
l2603-C-7800	7	10	7	10	9.5	11	0.05	67
l2603-C-7900				8.5	8.5			48
l2603-C-8000	11	11	5.5	5.5	7	27	0.13	345
l2603-C-8100	8.5	8.5	3.5	3.5	6	4	0.01	109
l2603-C-8200				5.5	5.5			140
l2603-C-8400	5	9	2.5	5	4	117	0.25	1,116
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	2	2.5	2	2.5	1	12	0.01	485
l2603-P-6100	1.5	3	1	3	2.5	631	0.53	991
l2603-P-6200	3.5	6.5	2.5	6	4	411	0.89	486
l2603-P-6300	4.5	11.5	4	11.5	7.5	737	2.9	999
l2603-P-6400	8	23	6	21	13	850	5.14	565
l2603-P-6500	14.5	40.5	10.5	39	23.5	1,905	22.87	1,310
l2603-P-6600	23.5	69	18	63	41	2,503	55.25	1,209
l2603-P-6700	44	108	33	101	71	3,470	128.13	763
l2603-P-6800	79.5	163.5	59.5	156.5	117	1,604	84.66	862
l2603-P-6900	141	239.5	99.5	224	180	459	46.7	402
l2603-P-7000	199	325.5	161.5	302	257	235	28.81	256
l2603-P-7100	273	407	224	382.5	343.5	221	37.25	196
l2603-P-7200	357.5	512.5	351	473	434.5	191	42.87	178
l2603-P-7300	440.5	607	431.5	567	529	258	73.15	105
l2603-P-7400				624.5	624.5
l2603-P-7500				721.5	721.5
l2603-P-7600				819	819
l2603-P-7700				917	917
l2603-P-7800				1,015.5	1,015.5
l2603-P-7900				1,114.5	1,114.5
l2603-P-8000				1,213.5	1,213.5
l2603-P-8100				1,312.5	1,312.5
l2603-P-8200				1,412	1,412
l2603-P-8400				1,611	1,611
l2604-C-5700				1,207.5	1,207.5
l2604-C-5800				1,108.5	1,108.5
l2604-C-5900				1,009.5	1,009.5
l2604-C-6000				910.5	910.5
l2604-C-6100				812	812
l2604-C-6200				714	714
l2604-C-6300				616	616
l2604-C-6400				521	521
l2604-C-6500				437	437
l2604-C-6600				361	361
l2604-C-6700				294.5	294.5			1
l2604-C-6800				237	237			23
l2604-C-6900				188.5	188.5			32
l2604-C-7000				149	149			23
l2604-C-7100	138.5	138.5	74	74	116.5	31	1.79	46
l2604-C-7200	104	108	55	55	90.5	42	2.19	62
l2604-C-7300	85	85.5	46	46	70	41	1.73	74
l2604-C-7400	67.5	67.5	33	33	53.5	142	2.72	142
l2604-C-7500	53	53	27	27	41	82	1.39	84
l2604-C-7600	46	46	22	22	31	111	1.37	139
l2604-C-7700	35.5	43	19	19	23.5	88	1.23	75
l2604-C-7800	30	34.5	4	16	18	82	0.88	90
l2604-C-8000				10	10			47
l2604-C-8200				6	6			41
l2604-P-5700				3	3			1
l2604-P-5800				3.5	3.5
l2604-P-5900				4.5	4.5			21
l2604-P-6000				5.5	5.5			11
l2604-P-6100				7	7			11
l2604-P-6200	9	9	9	9	9	4	0.02	12
l2604-P-6300	11	11	11	11	10.5	4	0.02	7
l2604-P-6400				16	16			10
l2604-P-6500	31.5	31.5	31.5	31.5	31.5	2	0.03	12
l2604-P-6600	55	55	52.5	52.5	55.5	48	1.31	49
l2604-P-6700				88.5	88.5			10
l2604-P-6800				131	131			6
l2604-P-6900				183	183
l2604-P-7000				243	243			7
l2604-P-7100				310	310
l2604-P-7200				384	384
l2604-P-7300				463.5	463.5
l2604-P-7400				547	547
l2604-P-7500				634.5	634.5
l2604-P-7600				724.5	724.5			1
l2604-P-7700				817	817
l2604-P-7800				911.5	911.5
l2604-P-8000				1,103.5	1,103.5
l2604-P-8200				1,299.5	1,299.5
l2605-C-5700				1,247.5	1,247.5			11
l2605-C-5800				1,149	1,149			1
l2605-C-5900				1,051.5	1,051.5			4
l2605-C-6000				955	955			41
l2605-C-6100				860	860			84
l2605-C-6200				766.5	766.5			111
l2605-C-6300				675.5	675.5			233
l2605-C-6400				587	587			217
l2605-C-6500				503	503			906
l2605-C-6600	405	405	405	405	424.5	2	0.4	817
l2605-C-6700	399	452	256	298.5	352.5	484	72.86	1,143
l2605-C-6800	339.5	385	224.5	254	288.5	603	80.42	1,508
l2605-C-6900	281	319	142.5	200.5	234	630	64.49	1,046
l2605-C-7000	161.5	273	134	171.5	190	1,212	106.31	2,409
l2605-C-7100	190	228	90.5	140.5	155	684	49.38	1,374
l2605-C-7200	170	192	92	116.5	128	1,447	102.35	1,421
l2605-C-7300	134.5	159.5	68	100	107.5	603	31.46	843
l2605-C-7400	113	136.5	67	80	91.5	365	16.77	554
l2605-C-7500	92.5	115.5	61	74.5	79	965	34.83	762
l2605-C-7600	91	104.5	53	64	69	376	11.76	819
l2605-C-7700	74.5	91.5	50	58.5	61	302	9.6	222
l2605-C-7800	62	79	42.5	52.5	54	326	8.81	702
l2605-C-8000	54.5	65.5	36	43.5	43	367	8.24	582
l2605-C-8200	41.5	57.5	29	34	35	776	13.65	1,229
l2605-P-5700				4.5	4.5			132
l2605-P-5800	4.5	4.5	4.5	4.5	6	15	0.04	154
l2605-P-5900	9.5	21	5	15	8.5	73	0.42	1,081
l2605-P-6000				12	12			333
l2605-P-6100	10.5	19.5	10.5	19.5	17	65	0.62	445
l2605-P-6200	16	25	16	25	23	6	0.07	356
l2605-P-6300	25.5	38.5	21	35	32	447	6.97	708
l2605-P-6400	33	52	30.5	49	43.5	280	6.49	673
l2605-P-6500	49.5	73	38.5	68.5	59.5	1,119	34.37	889
l2605-P-6600	60	105	57	101.5	80.5	613	26.94	587
l2605-P-6700	85	142	74	130	108	493	29.68	473
l2605-P-6800	128	193.5	105.5	183	144	420	35.57	999
l2605-P-6900	169.5	244.5	141	244	189.5	788	80.45	933
l2605-P-7000	222	308.5	186	300	245	978	128.84	717
l2605-P-7100	252	380	249	378	309.5	303	53.75	359
l2605-P-7200	350.5	458.5	315.5	456	382.5	270	54.2	190
l2605-P-7300	426	542	426	538.5	462	75	18.27	154
l2605-P-7400	611	611	611	611	545.5	10	3.06	52
l2605-P-7500	576.5	697.5	566	697.5	633	40	12.39	66
l2605-P-7600				722.5	722.5
l2605-P-7700				814.5	814.5
l2605-P-7800				907	907
l2605-P-8000				1,096	1,096
l2605-P-8200				1,287.5	1,287.5			24
l2606-C-5600				1,326.5	1,326.5
l2606-C-5800				1,134	1,134
l2606-C-5900				1,039	1,039
l2606-C-6000				945.5	945.5
l2606-C-6100				854	854
l2606-C-6200				764	764
l2606-C-6300				677.5	677.5
l2606-C-6400				594	594
l2606-C-6500				514.5	514.5
l2606-C-6600				441	441
l2606-C-6700				374	374
l2606-C-6800				315	315
l2606-C-6900				264.5	264.5
l2606-C-7000				223.5	223.5
l2606-C-7100				191	191
l2606-C-7200				166	166
l2606-C-7300				146.5	146.5
l2606-C-7400				130.5	130.5
l2606-C-7500				118	118
l2606-C-7600				107.5	107.5			1
l2606-C-7700				98.5	98.5
l2606-C-7800				90.5	90.5			10
l2606-C-8000				78	78			10
l2606-C-8200				67.5	67.5			322
l2606-P-5600				11	11
l2606-P-5800				18	18
l2606-P-5900				23	23
l2606-P-6000				29.5	29.5
l2606-P-6100				37.5	37.5
l2606-P-6200				47.5	47.5			3
l2606-P-6300				60.5	60.5
l2606-P-6400				76.5	76.5			4
l2606-P-6500				97	97
l2606-P-6600				123	123			2
l2606-P-6700				155.5	155.5
l2606-P-6800				196.5	196.5			1
l2606-P-6900				245.5	245.5
l2606-P-7000				304.5	304.5
l2606-P-7100				371.5	371.5
l2606-P-7200				446	446
l2606-P-7300				526	526
l2606-P-7400				610	610			3
l2606-P-7500				697	697
l2606-P-7600				786	786
l2606-P-7700				877	877
l2606-P-7800				969	969
l2606-P-8000				1,155.5	1,155.5
l2606-P-8200				1,345	1,345
l2607-C-5600				1,325	1,325
l2607-C-5800				1,135.5	1,135.5
l2607-C-6000				951	951
l2607-C-6200				773.5	773.5
l2607-C-6400				608	608
l2607-C-6500				531	531
l2607-C-6600				459.5	459.5
l2607-C-6700				394.5	394.5
l2607-C-6800				337.5	337.5
l2607-C-6900				289	289
l2607-C-7000				249.5	249.5
l2607-C-7100				218	218
l2607-C-7200				194	194
l2607-C-7300				174.5	174.5
l2607-C-7400				159	159
l2607-C-7500				146.5	146.5
l2607-C-7600				136	136			1
l2607-C-7700				127	127
l2607-C-7800				119	119			9
l2607-C-8000				105.5	105.5			24
l2607-C-8200				94.5	94.5			60
l2607-P-5600				19.5	19.5
l2607-P-5800				29.5	29.5
l2607-P-6000				44.5	44.5
l2607-P-6200				66.5	66.5			3
l2607-P-6400				100	100
l2607-P-6500				123	123
l2607-P-6600				151	151			2
l2607-P-6700				185.5	185.5
l2607-P-6800				228	228			2
l2607-P-6900				279	279
l2607-P-7000				339	339
l2607-P-7100				407.5	407.5
l2607-P-7200				482.5	482.5
l2607-P-7300				563	563
l2607-P-7400				647	647
l2607-P-7500				734	734
l2607-P-7600				823.5	823.5
l2607-P-7700				914	914
l2607-P-7800				1,005.5	1,005.5
l2607-P-8000				1,191.5	1,191.5			1
l2607-P-8200				1,379.5	1,379.5
l2608-C-5600				1,368.5	1,368.5
l2608-C-5800				1,181.5	1,181.5
l2608-C-6000				999	999
l2608-C-6200				824	824
l2608-C-6400				660	660
l2608-C-6600				511.5	511.5			1
l2608-C-6800				386.5	386.5			1
l2608-C-7000				294.5	294.5			1
l2608-C-7200				234.5	234.5			7
l2608-C-7400				197.5	197.5			6
l2608-C-7600				173	173			7
l2608-C-7800				155.5	155.5			17
l2608-C-8000				141	141			33
l2608-C-8200				129	129			34
l2608-P-5600				29.5	29.5
l2608-P-5800				41.5	41.5
l2608-P-6000				59	59
l2608-P-6200				83	83			3
l2608-P-6400				117.5	117.5
l2608-P-6600				168	168			1
l2608-P-6800				242.5	242.5			1
l2608-P-7000				349	349			2
l2608-P-7200				488	488
l2608-P-7400				650.5	650.5
l2608-P-7600				825	825
l2608-P-7800				1,006	1,006
l2608-P-8000				1,191	1,191
l2608-P-8200				1,378	1,378
l2609-C-5600				1,417	1,417
l2609-C-5800				1,231.5	1,231.5
l2609-C-6000				1,051.5	1,051.5
l2609-C-6200				878.5	878.5			4
l2609-C-6400				715	715			10
l2609-C-6600				566	566			18
l2609-C-6800				438.5	438.5			9
l2609-C-7000				341	341			9
l2609-C-7200				277	277			15
l2609-C-7400				238	238			3
l2609-C-7600				212.5	212.5
l2609-C-7800				194	194			2
l2609-C-8000				179.5	179.5			9
l2609-C-8200				167	167			9
l2609-P-5600				41	41
l2609-P-5800				55.5	55.5
l2609-P-6000				74.5	74.5
l2609-P-6200				100	100			6
l2609-P-6400				135.5	135.5			6
l2609-P-6600				185	185			1
l2609-P-6800				256.5	256.5
l2609-P-7000				358	358
l2609-P-7200				492.5	492.5
l2609-P-7400				652	652
l2609-P-7600				825.5	825.5
l2609-P-7800				1,006	1,006
l2609-P-8000				1,190.5	1,190.5
l2609-P-8200				1,377	1,377
l2610-C-5600				1,426	1,426
l2610-C-5800				1,243	1,243
l2610-C-6000				1,065	1,065
l2610-C-6200				894.5	894.5
l2610-C-6400				733	733
l2610-C-6600				586	586			8
l2610-C-6800				460.5	460.5			3
l2610-C-7000				365	365
l2610-C-7200				302	302
l2610-C-7400				264.5	264.5
l2610-C-7600				240	240			3
l2610-C-7800				222.5	222.5
l2610-P-5600				53.5	53.5
l2610-P-5800				69.5	69.5
l2610-P-6000				90.5	90.5
l2610-P-6200				118.5	118.5
l2610-P-6400				156	156
l2610-P-6600				208	208
l2610-P-6800				280.5	280.5
l2610-P-7000				383.5	383.5
l2610-P-7200				519.5	519.5
l2610-P-7400				680.5	680.5
l2610-P-7600				854.5	854.5
l2610-P-7800				1,036	1,036
l2611-C-5600				1,468	1,468
l2611-C-5800				1,287	1,287
l2611-C-6000				1,111	1,111			2
l2611-C-6200				941	941
l2611-C-6400				780.5	780.5
l2611-C-6600				633.5	633.5
l2611-C-6800				506	506			4
l2611-C-7000				407	407			7
l2611-C-7200				341.5	341.5			4
l2611-C-7400				302	302			5
l2611-C-7600				278	278			4
l2611-C-7800				261	261
l2611-P-5600				68	68
l2611-P-5800				86	86			2
l2611-P-6000				108.5	108.5
l2611-P-6200				137.5	137.5
l2611-P-6400				175.5	175.5
l2611-P-6600				226.5	226.5			2
l2611-P-6800				297.5	297.5
l2611-P-7000				397	397
l2611-P-7200				530	530
l2611-P-7400				689	689
l2611-P-7600				863	863
l2611-P-7800				1,044.5	1,044.5
l2612-C-5600				1,458.5	1,458.5
l2612-C-5800				1,279	1,279
l2612-C-6000				1,105	1,105
l2612-C-6200				937.5	937.5			1
l2612-C-6400				779	779			3
l2612-C-6600				634.5	634.5			3
l2612-C-6800				510.5	510.5			2
l2612-C-7000				415.5	415.5			1
l2612-C-7200				354.5	354.5			1
l2612-C-7400				318.5	318.5			2
l2612-C-7600				296.5	296.5			3
l2612-C-7800				281	281
l2612-P-5600				80	80			5
l2612-P-5800				100	100			3
l2612-P-6000				124	124
l2612-P-6200				155	155
l2612-P-6400				195.5	195.5
l2612-P-6600				249	249
l2612-P-6800				323	323
l2612-P-7000				426.5	426.5
l2612-P-7200				563.5	563.5
l2612-P-7400				726	726
l2612-P-7600				902	902
l2612-P-7800				1,085	1,085
l2701-C-6000				1,112	1,112
l2701-C-6200				946	946
l2701-C-6400				789	789
l2701-C-6600				646.5	646.5
l2701-C-6800				524	524
l2701-C-7000				432	432
l2701-C-7200				373	373
l2701-C-7400				339.5	339.5
l2701-C-7600				319.5	319.5
l2701-C-7800				305.5	305.5
l2701-P-6000				141	141
l2701-P-6200				173.5	173.5
l2701-P-6400				215	215
l2701-P-6600				270	270
l2701-P-6800				346	346
l2701-P-7000				452	452
l2701-P-7200				591	591
l2701-P-7400				755.5	755.5
l2701-P-7600				933.5	933.5
l2701-P-7800				1,117.5	1,117.5

相关资讯: