大连商品交易所03月20日塑料期权收盘行情
发布时间:2026年03月20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
l2605-C-10000242266164218224768.7967
l2605-C-10200280300.5135.523320018918.32103
l2605-C-57003,0383,03811
l2605-C-58002,938.52,938.51
l2605-C-59002,838.52,838.54
l2605-C-60002,7392,73940
l2605-C-61002,639.52,639.548
l2605-C-62002,540.52,540.5135
l2605-C-63002,4412,441228
l2605-C-64002,3422,342238
l2605-C-65002,2432,243638
l2605-C-66002,1442,144813
l2605-C-67002,045.52,045.5955
l2605-C-68001,9101,9101,9101,9101,94765.731,139
l2605-C-69001,8491,8491,272
l2605-C-70001,6001,735.51,6001,735.51,7522318.542,076
l2605-C-71001,6551,655694
l2605-C-72001,559.51,559.51,231
l2605-C-73001,4881,532.51,4881,532.51,46532.28492
l2605-C-74001,2051,2051,2051,2051,37210.6538
l2605-C-75001,107.51,2551,107.51,2551,281.5106.2711
l2605-C-76001,231.51,231.51,0701,193.51,193.5148.12738
l2605-C-77001,1541,202955.51,192.51,109.5147.87658
l2605-C-78001,1491,149887.51,0111,029126.38586
l2605-C-7900827.5827.5827.5827.5953.510.41189
l2605-C-8000856.5856.5780780882.5135.34787
l2605-C-8100900900684.5684.5816.5165.58332
l2605-C-8200850963644.5664755.512253.331,962
l2605-C-8300769.5769.5769.5769.5699.520.77150
l2605-C-84008258255256756486520.65254
l2605-C-8500700700525649.5601267.67419
l2605-C-8600643643502560558329.37196
l2605-C-87006006054305655196416.59180
l2605-C-8800481.5561391.5495.548311024.89323
l2605-C-8900510542348.5435.5450398.58357
l2605-C-9000484.5643247.5470420650145.512,322
l2605-C-9100449469319.5469392.5255.1441
l2605-C-9200371.5434.529037736717231.65146
l2605-C-9300344438.526039334425142.97168
l2605-C-9400441441267.5371.5322.515726.43176
l2605-C-9500387387207347302.535254.08667
l2605-C-9600340341212320284.512919.54178
l2605-C-9700278.5343.5196.5225.5267.513016.79139
l2605-C-9800313370.5182.52742521,069132.131,112
l2605-C-9900237.5237.5
l2605-P-100001,486.51,486.5
l2605-P-102001,6621,662
l2605-P-57004.56262.5590.08985
l2605-P-5800443.53.5340.01426
l2605-P-59003.53.5333.5450.07991
l2605-P-6000444441239
l2605-P-610055334.580.02240
l2605-P-62006666520.01836
l2605-P-63005.55.5739
l2605-P-64006.56.51,086
l2605-P-65008.512.568.57.5400.162,645
l2605-P-66006.510.56.5108.560.031,108
l2605-P-670016169910160.08794
l2605-P-680011.511.5715
l2605-P-69001012101213.5120.071,108
l2605-P-7000172316.520.516.56936.823,410
l2605-P-71002020202019.510.01622
l2605-P-720026.526.516.523.523.5250.27674
l2605-P-73003041.5303829290.44519
l2605-P-740036.536.5702
l2605-P-750052.552.5424545.51092.45664
l2605-P-760060705870581043.09814
l2605-P-7700711017010173.51023.69421
l2605-P-78009011590100.5931899.14497
l2605-P-7900115150115127117865.77494
l2605-P-8000147.5195136181.514623018.061,139
l2605-P-8100174200.5174200.518080.77395
l2605-P-8200206.5279.5200.5223.521936740.08693
l2605-P-8300254.5314244274.52639112.24328
l2605-P-8400295.5368.5295.5322311.514624.68264
l2605-P-8500349427.5330370364.543883.45399
l2605-P-8600415489387413.5421.5479.97200
l2605-P-8700500500462.5476.54824711.49210
l2605-P-8800536620533.5588546175.15220
l2605-P-890055071031263361318350.12328
l2605-P-9000654.5757.5630703.5683279.05230
l2605-P-9100745.5786745.5786755.5248.99102
l2605-P-9200813.58327837838307530.5781
l2605-P-9300887891872872906.54218.5757
l2605-P-9400958991.5943.5991.5985462262
l2605-P-95001,0651,06512
l2605-P-96001,1471,14716
l2605-P-97001,2301,2305
l2605-P-98001,247.51,247.51,247.51,247.51,314.531.8714
l2605-P-99001,4001,400
l2606-C-10000487.5487.5
l2606-C-56002,4332,4332,4332,4333,12711.221
l2606-C-57003,029.53,029.5
l2606-C-58002,9322,932
l2606-C-59002,834.52,834.5
l2606-C-60002,7372,737
l2606-C-61002,6402,640
l2606-C-62002,5432,543
l2606-C-63002,446.52,446.5
l2606-C-64002,3502,350
l2606-C-65002,2542,25410
l2606-C-66002,158.52,158.510
l2606-C-67002,063.52,063.5
l2606-C-68001,9691,9691
l2606-C-69001,8761,87610
l2606-C-70001,783.51,783.5
l2606-C-71001,6931,693
l2606-C-72001,604.51,604.510
l2606-C-73001,518.51,518.521
l2606-C-74001,4351,435
l2606-C-75001,355.51,355.563
l2606-C-76001,280.51,280.551
l2606-C-77001,209.51,209.510
l2606-C-78001,1441,14471
l2606-C-79001,0831,08340
l2606-C-80001,0271,02783
l2606-C-8100975.5975.517
l2606-C-8200928.5928.5226
l2606-C-8300885.5885.5
l2606-C-8400846846
l2606-C-8500810810
l2606-C-8600776.5776.5
l2606-C-8700746746
l2606-C-8800717.5717.5
l2606-C-8900691691
l2606-C-9000666666
l2606-C-910064364350
l2606-C-9200621.5621.544
l2606-C-9300601.5601.5
l2606-C-9400582582
l2606-C-9500564564
l2606-C-9600547.5547.5
l2606-C-9700531531
l2606-C-9800516516
l2606-C-9900501.5501.5
l2606-P-100001,788.51,788.5
l2606-P-560035.535.5
l2606-P-570037.537.5
l2606-P-58004040
l2606-P-590042.542.562
l2606-P-6000454552
l2606-P-6100484858
l2606-P-6200515122
l2606-P-6300545410
l2606-P-640057.557.566
l2606-P-650061.561.540
l2606-P-660065.565.511
l2606-P-670070.570.558
l2606-P-6800767636
l2606-P-690082.582.591
l2606-P-7000909061
l2606-P-710099.599.581
l2606-P-7200110.5110.540
l2606-P-730012412480
l2606-P-7400141141150
l2606-P-750016116140
l2606-P-7600185.5185.5172
l2606-P-770021521590
l2606-P-780024924980
l2606-P-7900287.5287.530
l2606-P-8000331.5331.530
l2606-P-810038038010
l2606-P-8200433433
l2606-P-8300489.5489.5
l2606-P-8400550550
l2606-P-8500613.5613.5
l2606-P-8600680680
l2606-P-8700749749
l2606-P-8800820.5820.5
l2606-P-8900893.5893.5
l2606-P-9000969969
l2606-P-91001,045.51,045.5
l2606-P-92001,123.51,123.5
l2606-P-93001,203.51,203.5
l2606-P-94001,2841,284
l2606-P-95001,3661,366
l2606-P-96001,448.51,448.5
l2606-P-97001,532.51,532.5
l2606-P-98001,6171,617
l2606-P-99001,702.51,702.5
l2607-C-10000652652
l2607-C-56003,1393,139
l2607-C-57003,0433,043
l2607-C-58002,946.52,946.5
l2607-C-59002,850.52,850.5
l2607-C-60002,754.52,754.5
l2607-C-61002,6592,659
l2607-C-62002,563.52,563.5
l2607-C-63002,4682,468
l2607-C-64002,373.52,373.5
l2607-C-65002,2792,279
l2607-C-66002,1852,185
l2607-C-67002,0922,092
l2607-C-68001,999.51,999.5
l2607-C-69001,908.51,908.5
l2607-C-70001,8191,819
l2607-C-71001,731.51,731.51
l2607-C-72001,6471,6471
l2607-C-73001,5651,5651
l2607-C-74001,486.51,486.51
l2607-C-75001,4131,4131
l2607-C-76001,343.51,343.51
l2607-C-77001,279.51,279.51
l2607-C-78001,220.51,220.59
l2607-C-79001,1671,167
l2607-C-80001,1181,11822
l2607-C-81001,073.51,073.5
l2607-C-82001,0331,03355
l2607-C-8300996996
l2607-C-8400962.5962.5
l2607-C-8500931.5931.5
l2607-C-8600903.5903.5
l2607-C-8700877877
l2607-C-8800853853
l2607-C-8900830830
l2607-C-9000809809
l2607-C-9100789789
l2607-C-9200770.5770.5
l2607-C-9300753753
l2607-C-9400736736
l2607-C-9500720.5720.5
l2607-C-9600705.5705.5
l2607-C-9700691691
l2607-C-9800677.5677.5
l2607-C-9900664.5664.5
l2607-P-100001,9801,980
l2607-P-560043004579100.614
l2607-P-570082.582.5
l2607-P-58008686
l2607-P-59009090
l2607-P-600093.593.52
l2607-P-610097.597.5
l2607-P-62001021024
l2607-P-6300106.5106.51
l2607-P-6400111.5111.51
l2607-P-65001171171
l2607-P-6600122.5122.53
l2607-P-6700129.5129.51
l2607-P-68001371372
l2607-P-6900145.5145.5
l2607-P-7000156156
l2607-P-7100168168
l2607-P-72001831832
l2607-P-7300201201
l2607-P-7400222.5222.5
l2607-P-7500248.5248.5
l2607-P-7600279279
l2607-P-7700314.5314.5
l2607-P-7800355.5355.5
l2607-P-7900401401
l2607-P-8000452452
l2607-P-8100507507
l2607-P-8200566.5566.5
l2607-P-8300629.5629.5
l2607-P-8400695.5695.5
l2607-P-8500764.5764.5
l2607-P-8600835.5835.5
l2607-P-8700909909
l2607-P-8800984.5984.5
l2607-P-89001,061.51,061.5
l2607-P-90001,1401,140
l2607-P-91001,2201,220
l2607-P-92001,3011,301
l2607-P-93001,3831,383
l2607-P-94001,466.51,466.5
l2607-P-95001,5501,550
l2607-P-96001,6351,635
l2607-P-97001,720.51,720.5
l2607-P-98001,806.51,806.5
l2607-P-99001,8931,893
l2608-C-56003,117.53,117.5
l2608-C-58002,9272,927
l2608-C-60002,737.52,737.5
l2608-C-61002,6432,643
l2608-C-62002,548.52,548.5
l2608-C-63002,454.52,454.5
l2608-C-64002,3612,361
l2608-C-65002,2682,268
l2608-C-66002,175.52,175.51
l2608-C-67002,0842,084
l2608-C-68001,9941,9941
l2608-C-69001,905.51,905.5
l2608-C-70001,819.51,819.51
l2608-C-71001,735.51,735.5
l2608-C-72001,655.51,655.56
l2608-C-73001,5791,579
l2608-C-74001,5071,5076
l2608-C-75001,440.51,440.51
l2608-C-76001,3791,3797
l2608-C-77001,3231,323
l2608-C-78001,272.51,272.517
l2608-C-79001,2271,227
l2608-C-80001,186.51,186.532
l2608-C-81001,149.51,149.5
l2608-C-82001,116.51,116.534
l2608-C-83001,086.51,086.5
l2608-C-84001,059.51,059.5
l2608-C-85001,034.51,034.5
l2608-C-86001,0121,012
l2608-C-8700990.5990.5
l2608-C-8800971971
l2608-C-8900953953
l2608-C-9000936936
l2608-C-9100919.5919.5
l2608-C-9200904.5904.5
l2608-C-9300890890
l2608-C-9400876.5876.5
l2608-C-9500863.5863.5
l2608-C-9600851.5851.5
l2608-C-9700839.5839.5
l2608-C-9800828828
l2608-C-9900817817
l2608-P-5600138138
l2608-P-5800147147
l2608-P-60001571571
l2608-P-61001621621
l2608-P-62001671673
l2608-P-6300173173
l2608-P-6400179179
l2608-P-6500185.5185.5
l2608-P-66001931931
l2608-P-6700201.5201.5
l2608-P-68002112111
l2608-P-6900222222
l2608-P-7000235.5235.52
l2608-P-7100251.5251.5
l2608-P-7200270.5270.5
l2608-P-7300294294
l2608-P-7400322322
l2608-P-7500354.5354.52
l2608-P-7600393393
l2608-P-7700436.5436.5
l2608-P-7800486486
l2608-P-7900540540
l2608-P-8000599599
l2608-P-8100661.5661.5
l2608-P-8200728.5728.5
l2608-P-8300798798
l2608-P-8400870.5870.5
l2608-P-8500945945
l2608-P-86001,0221,022
l2608-P-87001,100.51,100.5
l2608-P-88001,180.51,180.5
l2608-P-89001,2621,262
l2608-P-90001,344.51,344.5
l2608-P-91001,4281,428
l2608-P-92001,512.51,512.5
l2608-P-93001,597.51,597.5
l2608-P-94001,683.51,683.5
l2608-P-95001,770.51,770.5
l2608-P-96001,857.51,857.5
l2608-P-97001,945.51,945.5
l2608-P-98002,033.52,033.5
l2608-P-99002,122.52,122.5
l2609-C-56003,136.53,136.5
l2609-C-58002,9482,948
l2609-C-60002,759.52,759.5
l2609-C-62002,5722,5723
l2609-C-64002,385.52,385.547
l2609-C-66002,202.52,202.515
l2609-C-68002,023.52,023.56
l2609-C-70001,853.51,853.514
l2609-C-72001,6961,69612
l2609-C-74001,556.51,556.55
l2609-C-76001,4401,440
l2609-C-78001,3461,3462
l2609-C-80001,272.51,272.59
l2609-C-82001,2141,2149
l2609-C-84001,1671,167
l2609-C-86001,128.51,128.5
l2609-C-88001,0961,096
l2609-C-90001,067.51,067.5
l2609-C-92001,042.51,042.5
l2609-C-94001,020.51,020.5
l2609-C-96001,0001,000
l2609-C-9800981.5981.5
l2609-P-56002062061
l2609-P-5800216.5216.52
l2609-P-60002272272
l2609-P-6200238.5238.59
l2609-P-64002522528
l2609-P-6600267.5267.56
l2609-P-6800288288
l2609-P-7000316.5316.51
l2609-P-7200358.5358.5
l2609-P-7400418.5418.5
l2609-P-7600501501
l2609-P-78006066061
l2609-P-80007317311
l2609-P-8200871.5871.5
l2609-P-84001,0241,024
l2609-P-86001,184.51,184.5
l2609-P-88001,350.51,350.5
l2609-P-90001,521.51,521.5
l2609-P-92001,695.51,695.5
l2609-P-94001,872.51,872.5
l2609-P-96002,0512,051
l2609-P-98002,231.52,231.5
l2610-C-56003,095.53,095.5
l2610-C-58002,907.52,907.5
l2610-C-60002,7202,720
l2610-C-62002,533.52,533.5
l2610-C-64002,348.52,348.5
l2610-C-66002,167.52,167.58
l2610-C-68001,992.51,992.53
l2610-C-70001,828.51,828.51
l2610-C-72001,681.51,681.51
l2610-C-74001,5561,5561
l2610-C-76001,454.51,454.52
l2610-C-78001,376.51,376.51
l2610-C-80001,316.51,316.51
l2610-C-82001,270.51,270.5
l2610-C-84001,233.51,233.5
l2610-C-86001,203.51,203.5
l2610-C-88001,178.51,178.5
l2610-C-90001,1571,157
l2610-C-92001,1381,138
l2610-C-94001,120.51,120.5
l2610-P-56002662661
l2610-P-5800277277
l2610-P-6000288.5288.51
l2610-P-6200300.5300.5
l2610-P-64003153152
l2610-P-6600332.5332.51
l2610-P-6800357357
l2610-P-70003923921
l2610-P-7200443.5443.51
l2610-P-74005175171
l2610-P-7600614.5614.51
l2610-P-7800735.5735.51
l2610-P-8000874.5874.51
l2610-P-82001,0271,027
l2610-P-84001,1891,189
l2610-P-86001,3581,358
l2610-P-88001,531.51,531.5
l2610-P-90001,7091,709
l2610-P-92001,888.51,888.5
l2610-P-94002,070.52,070.5
l2611-C-56003,0623,062
l2611-C-58002,874.52,874.5
l2611-C-60002,687.52,687.52
l2611-C-62002,501.52,501.5
l2611-C-64002,3182,318
l2611-C-66002,139.52,139.5
l2611-C-68001,9701,9704
l2611-C-70001,814.51,814.59
l2611-C-72001,6801,6805
l2611-C-74001,5711,5716
l2611-C-76001,487.51,487.55
l2611-C-78001,425.51,425.5
l2611-C-80001,3801,3801
l2611-C-82001,3461,3461
l2611-C-84001,319.51,319.52
l2611-C-86001,298.51,298.51
l2611-C-88001,2811,281
l2611-C-90001,266.51,266.5
l2611-C-92001,253.51,253.5
l2611-P-5600339.5339.5
l2611-P-58003513513
l2611-P-6000363363
l2611-P-6200375.5375.51
l2611-P-6400391391
l2611-P-6600411.5411.52
l2611-P-6800440.5440.5
l2611-P-70004844842
l2611-P-72005485481
l2611-P-7400637.5637.53
l2611-P-7600752.5752.51
l2611-P-7800889.5889.51
l2611-P-80001,042.51,042.51
l2611-P-82001,2071,207
l2611-P-84001,3791,379
l2611-P-86001,5571,557
l2611-P-88001,7381,738
l2611-P-90001,9221,922
l2611-P-92002,107.52,107.5
l2612-C-56003,0093,009
l2612-C-58002,8222,822
l2612-C-60002,6352,635
l2612-C-62002,449.52,449.51
l2612-C-64002,267.52,267.53
l2612-C-66002,092.52,092.53
l2612-C-68001,928.51,928.52
l2612-C-70001,782.51,782.52
l2612-C-72001,6611,6615
l2612-C-74001,566.51,566.52
l2612-C-76001,4971,4973
l2612-C-78001,4481,4482
l2612-C-80001,412.51,412.51
l2612-C-82001,3871,387
l2612-C-84001,367.51,367.5
l2612-C-86001,3521,3521
l2612-C-88001,339.51,339.5
l2612-C-90001,329.51,329.5
l2612-C-92001,320.51,320.5
l2612-P-56003873877
l2612-P-5800398.5398.55
l2612-P-6000410.5410.53
l2612-P-6200423.5423.53
l2612-P-6400440.5440.52
l2612-P-6600463.5463.52
l2612-P-6800498.5498.53
l2612-P-70005515511
l2612-P-72006286281
l2612-P-74007327321
l2612-P-76008618611
l2612-P-78001,010.51,010.51
l2612-P-80001,173.51,173.51
l2612-P-82001,3461,346
l2612-P-84001,5251,525
l2612-P-86001,708.51,708.5
l2612-P-88001,894.51,894.5
l2612-P-90002,082.52,082.5
l2612-P-92002,2722,272
l2701-C-58002,857.52,857.5
l2701-C-60002,670.52,670.5
l2701-C-62002,4852,485
l2701-C-64002,3032,3034
l2701-C-66002,128.52,128.56
l2701-C-68001,9661,966
l2701-C-70001,8231,823
l2701-C-72001,7061,7061
l2701-C-74001,6171,6173
l2701-C-76001,553.51,553.53
l2701-C-78001,5101,5103
l2701-C-80001,4801,4801
l2701-C-82001,459.51,459.5
l2701-C-84001,4451,445
l2701-C-86001,4341,434
l2701-C-88001,425.51,425.5
l2701-C-90001,4191,419
l2701-C-92001,413.51,413.5
l2701-P-5800452452
l2701-P-6000463.5463.53
l2701-P-6200476.5476.5
l2701-P-6400493493
l2701-P-6600517517
l2701-P-68005535531
l2701-P-7000608.5608.5
l2701-P-7200689.5689.5
l2701-P-7400799799
l2701-P-7600934934
l2701-P-78001,088.51,088.5
l2701-P-80001,2571,257
l2701-P-82001,4351,435
l2701-P-84001,618.51,618.5
l2701-P-86001,805.51,805.5
l2701-P-88001,995.51,995.5
l2701-P-90002,187.52,187.5
l2701-P-92002,3802,380
l2702-C-60002,7502,750
l2702-C-62002,563.52,563.5
l2702-C-64002,3812,381
l2702-C-66002,205.52,205.5
l2702-C-68002,042.52,042.5
l2702-C-70001,8991,899
l2702-C-72001,781.51,781.5
l2702-C-74001,693.51,693.5
l2702-C-76001,632.51,632.5
l2702-C-78001,592.51,592.5
l2702-C-80001,566.51,566.5
l2702-C-82001,549.51,549.5
l2702-C-84001,5391,539
l2702-C-86001,532.51,532.5
l2702-C-88001,5281,528
l2702-C-90001,525.51,525.5
l2702-C-92001,523.51,523.5
l2702-P-60005245243
l2702-P-6200536.5536.5
l2702-P-6400552552
l2702-P-6600575575
l2702-P-6800610610
l2702-P-7000664.5664.5
l2702-P-7200745.5745.5
l2702-P-7400856856
l2702-P-7600993993
l2702-P-78001,150.51,150.5
l2702-P-80001,322.51,322.51
l2702-P-82001,5041,504
l2702-P-84001,6921,692
l2702-P-86001,8831,883
l2702-P-88002,0772,077
l2702-P-90002,272.52,272.5
l2702-P-92002,468.52,468.5
l2703-C-72001,8491,849
l2703-C-74001,7641,764
l2703-C-76001,706.51,706.5
l2703-C-78001,670.51,670.5
l2703-C-80001,649.51,649.5
l2703-C-82001,637.51,637.5
l2703-C-84001,631.51,631.5
l2703-C-86001,629.51,629.5
l2703-C-88001,5591,559
l2703-C-90001,4921,492
l2703-P-7200808808
l2703-P-7400921921
l2703-P-76001,061.51,061.5
l2703-P-78001,223.51,223.5
l2703-P-80001,4001,400
l2703-P-82001,5861,586
l2703-P-84001,7781,778
l2703-P-86001,9741,974
l2703-P-88002,1722,172
l2703-P-90002,3712,371
相关资讯: