大连商品交易所09月22日塑料期权收盘行情
发布时间:2026年09月22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
l2611-C-1000023.52723.52418.5770.96774
l2611-C-56003,0553,055
l2611-C-58002,8552,855
l2611-C-60002,655.52,655.5
l2611-C-61002,5562,556
l2611-C-62002,4562,4561
l2611-C-63002,356.52,356.5
l2611-C-64002,256.52,256.56
l2611-C-65002,1572,1574
l2611-C-66002,057.52,057.51
l2611-C-67001,9581,958
l2611-C-68001,858.51,858.51
l2611-C-69001,759.51,759.524
l2611-C-70001,660.51,660.59
l2611-C-71001,5621,56210
l2611-C-72001,464.51,464.565
l2611-C-73001,3671,36720
l2611-C-74001,270.51,270.5119
l2611-C-75001,1901,1901,1901,1901,17531.78193
l2611-C-76001,081.51,081.5125
l2611-C-7700989.5989.5113
l2611-C-7800899.5899.5233
l2611-C-7900812.5812.5178
l2611-C-8000729729337
l2611-C-8100649.5649.5192
l2611-C-8200574574248
l2611-C-8300503.5503.5151
l2611-C-8400457457423.54274384710.2242
l2611-C-850039439434336237820237.48520
l2611-C-8600332349.5310310324203.19195
l2611-C-8700291.5291.5249.5249.5275.5212.84398
l2611-C-8800232232210210.5232636.95387
l2611-C-8900192.5193179181194.511110.35375
l2611-C-9000162173141.5163161.521717.38545
l2611-C-9100135.5135.5117.5124.5133.5664.17495
l2611-C-92001111119496109.534917.89434
l2611-C-93009194808689.51536.44432
l2611-C-940077.577.562.571.572.52729.44405
l2611-C-950061.566.5535358.51,24535.761,177
l2611-C-96005050.540.544.54784820.041,062
l2611-C-97004242394037.5801.62768
l2611-C-98003234.52931301221.921,052
l2611-C-99002527.523.52523.51592.03685
l2611-P-100001,3641,364
l2611-P-560033222.5920.14172
l2611-P-5800333
l2611-P-60003.53.552
l2611-P-61003.53.528
l2611-P-62003.53.56
l2611-P-6300447
l2611-P-6400444
l2611-P-65004.54.511
l2611-P-66005545
l2611-P-67005.55.589
l2611-P-680066345
l2611-P-69006767760.02304
l2611-P-7000894.58.58980.42620
l2611-P-71009.510.59.5109.5450.22401
l2611-P-720011.51210.51211.51010.55414
l2611-P-73001414.511.511.514300.21431
l2611-P-740018.518.516.516.517.5310.27275
l2611-P-750019.52516.521.522.5800.84505
l2611-P-76003436292928.580.13544
l2611-P-77003245.53237.536.5160.32373
l2611-P-7800606031.531.546.5641.75241
l2611-P-790062.57457.558.559.51595.05496
l2611-P-80007590.569.573761,88674.411,070
l2611-P-810090.5106.58710096602.88551
l2611-P-8200112135.5107111.5120.51368.27486
l2611-P-830014516813014315038028.6968
l2611-P-8400172199.5165170.5184.520018.33528
l2611-P-8500212.5237.5196207.5224.534036.98667
l2611-P-8600245283.5238248270283.76430
l2611-P-8700300340.5300321321.57011.36352
l2611-P-8800357.5385.5350368.5378356.32777
l2611-P-8900432.5432.5432.5432.5440.510.22401
l2611-P-9000512.5512.5512.5512.5507.520.51327
l2611-P-9100571.5571.5571.5571.5579154.29260
l2611-P-9200655655135
l2611-P-9300735735100
l2611-P-9400818818187
l2611-P-9500904904141
l2611-P-9600992.5992.521
l2611-P-97001,0831,08316
l2611-P-98001,175.51,175.5
l2611-P-99001,2691,269
l2612-C-1000029.529.54
l2612-C-56002,8292,829
l2612-C-58002,6292,629
l2612-C-60002,4292,429
l2612-C-61002,3292,329
l2612-C-62002,2302,2301
l2612-C-63002,1312,131
l2612-C-64002,0322,0323
l2612-C-65001,9341,934
l2612-C-66001,8361,8363
l2612-C-67001,7391,739
l2612-C-68001,642.51,642.52
l2612-C-69001,5471,547
l2612-C-70001,4531,4532
l2612-C-71001,359.51,359.5
l2612-C-72001,2681,2681
l2612-C-73001,1781,178
l2612-C-74001,0901,0902
l2612-C-75001,003.51,003.5
l2612-C-76009209203
l2612-C-7700839839
l2612-C-7800761.5761.52
l2612-C-7900686.5686.5
l2612-C-8000615.5615.51
l2612-C-8100548548
l2612-C-8200484.5484.523
l2612-C-8300448.5448.5405413.5425.5367.4466
l2612-C-8400393396.5351359371448.1263
l2612-C-8500320320308311.5321.5335.1837
l2612-C-8600299299265266.5278.511916.7740
l2612-C-8700254254231.5232241.5505.9684
l2612-C-880020820819819920917617.74121
l2612-C-8900182182171.5172.5180605.3277
l2612-C-90001611611441441551048.182
l2612-C-9100138.5138.5123.5123.5133855.65135
l2612-C-9200118.5120.5107107113.5392.23178
l2612-C-9300102103.5939696.51386.71174
l2612-C-9400878983.583.582301.399
l2612-C-950069.569.5148
l2612-C-96005959192
l2612-C-97004848484849.5110.26171
l2612-C-980042422
l2612-P-100001,598.51,598.5
l2612-P-56000.50.57
l2612-P-58000.50.55
l2612-P-60001.51.53
l2612-P-610022
l2612-P-6200334
l2612-P-63004410
l2612-P-64005.55.519
l2612-P-65007.57.521
l2612-P-66009.59.528
l2612-P-670012.512.520
l2612-P-6800161613
l2612-P-690020.520.512
l2612-P-7000262613
l2612-P-7100333313
l2612-P-7200414114
l2612-P-730051519
l2612-P-740062.562.59
l2612-P-750076.576.512
l2612-P-760092.592.58
l2612-P-7700112.5115110.5110.5111.5844.6838
l2612-P-7800133136122122133.522214.75113
l2612-P-7900157.5162.5138.5138.5158.517313.72117
l2612-P-8000183195165165187.518417.28214
l2612-P-8100233233195.5195.5219.5283.13131
l2612-P-8200258.5266.5242242256648.29150
l2612-P-8300281.5311281.5311297456.79123
l2612-P-8400330351314.5314.53426010.19203
l2612-P-8500401401400400392.5204.0154
l2612-P-8600460468415415449.5214.8582
l2612-P-8700528528514514512215.5249
l2612-P-8800598598547.5551579.53410.0245
l2612-P-8900667667617617.5650.5175.512
l2612-P-900072572510
l2612-P-9100803803
l2612-P-9200883.5883.521
l2612-P-9300966.5966.5
l2612-P-94001,0521,052
l2612-P-95001,1391,139
l2612-P-96001,228.51,228.5
l2612-P-97001,3191,319
l2612-P-98001,4111,411
l2701-C-58002,4402,440
l2701-C-60002,243.52,243.5
l2701-C-62002,048.52,048.5
l2701-C-64001,855.51,855.52
l2701-C-65001,759.51,759.5
l2701-C-66001,6651,665194
l2701-C-67001,5711,571
l2701-C-68001,4781,478
l2701-C-69001,3861,3861
l2701-C-70001,295.51,295.535
l2701-C-71001,2071,2073
l2701-C-72001,1201,1201
l2701-C-73001,0351,03518
l2701-C-740095295219
l2701-C-750087287276
l2701-C-7600795.5795.5108
l2701-C-7700690710690710721.520.7176
l2701-C-7800652652138
l2701-C-7900586586170
l2701-C-8000548.5548.5489.5531.5524.511931.55429
l2701-C-8100495.5495.5443.5470.546810123.841,200
l2701-C-8200450450380389415.57214.74200
l2701-C-8300393393337.5377.536814125.68591
l2701-C-8400349.5351.5310.5333.53258814.86485
l2701-C-8500273.5291.5260.5291.5286.5385.24306
l2701-C-8600255284237.5270.525216921.05502
l2701-C-870025225221022522213314.73352
l2701-C-8800214214185200.5195716.79830
l2701-C-8900185.5185.5162.5169171.51129.49267
l2701-C-900017017013815415124118.531,470
l2701-C-9100142142103.513413337224.78406
l2701-C-9200131131111.5116.511726315.47353
l2701-C-9300108.5108.5100.5100.5103462.43333
l2701-C-9400969685.585.591472.19471
l2701-C-950084.584.574.57580.5692.7610
l2701-C-96008181626571.5240.91632
l2701-C-980058604850.556641.71,166
l2701-P-580099998175
l2701-P-600011.511.553
l2701-P-620016.516.537
l2701-P-640023.523.519
l2701-P-6500232523252820.0229
l2701-P-6600333328
l2701-P-670042422639.538.530.0524
l2701-P-68004850.544.544.545.5110.2546
l2701-P-690053.553.5267
l2701-P-70006363262
l2701-P-7100888888887410.04247
l2701-P-7200102.5102.5859786.570.32294
l2701-P-730097.510097.597.5101.5221.07310
l2701-P-7400118.5118.5322
l2701-P-7500138138.5125.5125.5138.5161.1209
l2701-P-7600166166.5153.516416140632.33450
l2701-P-7700196196179.5180187.523621.84268
l2701-P-7800212223209.5209.521715917.11571
l2701-P-7900268268241241251607.42334
l2701-P-8000295.5299275.5285289.512517.9527
l2701-P-810032934631431433221736.2668
l2701-P-8200378.5404357375379.516431.1432
l2701-P-8300432.545340540543210122.12360
l2701-P-8400472.5503.5472.5480.5488.54110.15200
l2701-P-8500563.5582540540.5550123.39174
l2701-P-8600611.5656611.5642.5615.5164.95211
l2701-P-8700726.5726.5656.5656.5684.5248.26243
l2701-P-8800804.5804.5735735757.5145.27196
l2701-P-890083483476
l2701-P-900091391396
l2701-P-91001,009.51,009.51,009.51,009.5994.531.51167
l2701-P-92001,0921,0921,0921,0921,078.531.64440
l2701-P-93001,164.51,164.520
l2701-P-94001,252.51,252.5
l2701-P-95001,341.51,341.5
l2701-P-96001,4321,432
l2701-P-98001,616.51,616.51
l2702-C-60002,0562,056
l2702-C-62001,8671,867
l2702-C-64001,681.51,681.5
l2702-C-66001,499.51,499.5
l2702-C-68001,3231,323
l2702-C-70001,1531,153
l2702-C-71001,0711,071
l2702-C-7200991991
l2702-C-7300914914
l2702-C-7400840840
l2702-C-7500769769
l2702-C-7600701.5701.5
l2702-C-7700637.5637.5
l2702-C-7800578578
l2702-C-7900522.5522.5
l2702-C-8000471.5471.5
l2702-C-8100424.5424.5
l2702-C-8200382382
l2702-C-8300343343
l2702-C-8400308.5308.5
l2702-C-8500277.5277.5
l2702-C-8600249.5249.5
l2702-C-8700224.5224.5
l2702-C-8800202.5202.51
l2702-C-8900183183
l2702-C-9000165.5165.530
l2702-C-9100149.5149.5
l2702-C-9200135.5135.521
l2702-C-9300123123
l2702-C-94001121127
l2702-P-600035.535.524
l2702-P-6200464610
l2702-P-640060607
l2702-P-660078789
l2702-P-6800100.5100.534
l2702-P-700013013050
l2702-P-7100147.5147.551
l2702-P-7200167.5167.541
l2702-P-730019019036
l2702-P-7400215.5215.532
l2702-P-750024424429
l2702-P-76002762763
l2702-P-7700312312
l2702-P-7800352352
l2702-P-7900396396
l2702-P-8000444.5444.51
l2702-P-8100497497
l2702-P-8200554554
l2702-P-8300615615
l2702-P-8400680680
l2702-P-8500748.5748.5
l2702-P-8600820.5820.5
l2702-P-8700895.5895.5
l2702-P-8800973973
l2702-P-89001,052.51,052.5
l2702-P-90001,1351,135
l2702-P-91001,2191,219
l2702-P-92001,304.51,304.5
l2702-P-93001,391.51,391.5
l2702-P-94001,480.51,480.5
l2703-C-60001,9521,952
l2703-C-62001,769.51,769.5
l2703-C-64001,590.51,590.5
l2703-C-66001,416.51,416.5
l2703-C-68001,248.51,248.5
l2703-C-70001,0881,088
l2703-C-7200936.5936.5
l2703-C-7400797797
l2703-C-76006716712
l2703-C-7800560.5560.53
l2703-C-80004664663
l2703-C-8200387.5387.54
l2703-C-8400323323
l2703-C-8600270.5270.5
l2703-C-8800228228
l2703-C-9000193193
l2703-C-9200165165
l2703-C-9400141.5141.51
l2703-P-600068.568.52
l2703-P-620085852
l2703-P-6400105.5105.52
l2703-P-6600130.5130.510
l2703-P-680016216225
l2703-P-7000200.5200.525
l2703-P-7200248.5248.525
l2703-P-7400307.5307.55
l2703-P-7600380.5380.5
l2703-P-7800469469
l2703-P-8000573.5573.5
l2703-P-8200694694
l2703-P-8400828.5828.5
l2703-P-8600975975
l2703-P-88001,131.51,131.5
l2703-P-90001,2961,296
l2703-P-92001,466.51,466.5
l2703-P-94001,642.51,642.5
l2704-C-60001,940.51,940.5
l2704-C-62001,7601,760
l2704-C-64001,583.51,583.5
l2704-C-66001,412.51,412.5
l2704-C-68001,2471,2473
l2704-C-70001,089.51,089.53
l2704-C-7200941.5941.53
l2704-C-74008058053
l2704-C-76006826823
l2704-C-7800574.5574.53
l2704-C-8000482.5482.53
l2704-C-8200405.5405.53
l2704-C-8400342.5342.56
l2704-C-8600290.5290.54
l2704-C-8800248.5248.510
l2704-C-9000213.5213.57
l2704-C-92001851858
l2704-P-60008686
l2704-P-6200104.5104.5
l2704-P-6400127.5127.5
l2704-P-6600155155
l2704-P-680018918914
l2704-P-7000230.5230.515
l2704-P-720028128112
l2704-P-7400343.5343.55
l2704-P-7600419.5419.5
l2704-P-7800511511
l2704-P-8000617.5617.5
l2704-P-8200740740
l2704-P-8400875.5875.5
l2704-P-86001,0231,023
l2704-P-88001,179.51,179.5
l2704-P-90001,343.51,343.5
l2704-P-92001,5141,514
l2705-C-60001,904.51,904.5
l2705-C-62001,7281,728
l2705-C-64001,5561,556
l2705-C-66001,389.51,389.5
l2705-C-68001,229.51,229.5
l2705-C-70001,077.51,077.5
l2705-C-7200935935
l2705-C-7400804.5804.51
l2705-C-7600688688
l2705-C-7800586.5586.512
l2705-C-8000500.5500.5
l2705-C-8200428.5428.52
l2705-C-84003693692
l2705-C-8600319.5319.514
l2705-C-8800279279
l2705-C-9000245245
l2705-C-9200216.5216.5
l2705-P-6000120120
l2705-P-62001431435
l2705-P-640017017010
l2705-P-6600202.5202.525
l2705-P-680024124114
l2705-P-7000287.5287.520
l2705-P-72003443441
l2705-P-7400412.5412.5
l2705-P-7600494.5494.5
l2705-P-78005925921
l2705-P-8000704704
l2705-P-8200831831
l2705-P-8400970970
l2705-P-86001,119.51,119.5
l2705-P-88001,277.51,277.5
l2705-P-90001,442.51,442.5
l2705-P-92001,612.51,612.5
l2706-C-60001,864.51,864.5
l2706-C-62001,6921,692
l2706-C-64001,523.51,523.5
l2706-C-66001,3611,361
l2706-C-68001,2051,205
l2706-C-70001,0581,058
l2706-C-7200920.5920.5
l2706-C-7400796796
l2706-C-7600685.5685.55
l2706-C-78005905901
l2706-C-80005095091
l2706-C-82004424421
l2706-C-8400386386
l2706-C-8600339.5339.5
l2706-C-8800300.5300.5
l2706-C-9000268268
l2706-C-9200240.5240.5
l2706-P-6000152.5152.5
l2706-P-6200178.5178.52
l2706-P-6400209.5209.54
l2706-P-6600245.5245.58
l2706-P-6800288288
l2706-P-7000339.5339.5
l2706-P-7200401401
l2706-P-7400474.5474.5
l2706-P-7600562.5562.5
l2706-P-7800665.5665.5
l2706-P-8000783783
l2706-P-8200914.5914.5
l2706-P-84001,0571,057
l2706-P-86001,2091,209
l2706-P-88001,3691,369
l2706-P-90001,5351,535
l2706-P-92001,7061,706
l2707-C-62001,7001,700
l2707-C-64001,5341,534
l2707-C-66001,3731,373
l2707-C-68001,2191,219
l2707-C-70001,0741,074
l2707-C-7200939939
l2707-C-7400816816
l2707-C-7600707.5707.5
l2707-C-7800613.5613.5
l2707-C-8000534534
l2707-C-8200467.5467.5
l2707-C-8400412.5412.5
l2707-C-8600366.5366.5
l2707-C-8800327.5327.5
l2707-C-9000295295
l2707-P-6200205205
l2707-P-6400237.5237.52
l2707-P-6600275275
l2707-P-6800320320
l2707-P-7000373373
l2707-P-7200436436
l2707-P-7400511.5511.5
l2707-P-7600601.5601.5
l2707-P-7800706706
l2707-P-8000824.5824.5
l2707-P-8200956.5956.5
l2707-P-84001,099.51,099.5
l2707-P-86001,2521,252
l2707-P-88001,411.51,411.5
l2707-P-90001,577.51,577.5
l2708-C-64001,5571,557
l2708-C-66001,3981,398
l2708-C-68001,245.51,245.5
l2708-C-70001,101.51,101.5
l2708-C-7200968968
l2708-C-7400846.5846.5
l2708-C-7600738.5738.5
l2708-C-7800645.5645.5
l2708-C-8000567567
l2708-C-8200500.5500.5
l2708-C-8400445.5445.5
l2708-C-8600399.5399.5
l2708-C-8800360.5360.5
l2708-C-9000327.5327.5
l2708-C-9200299299
l2708-P-6400267.5267.5
l2708-P-6600306.5306.5
l2708-P-6800352.5352.5
l2708-P-7000407407
l2708-P-7200471.5471.52
l2708-P-74005485484
l2708-P-7600638.5638.5
l2708-P-7800743.5743.5
l2708-P-8000863863
l2708-P-8200995995
l2708-P-84001,1381,138
l2708-P-86001,290.51,290.5
l2708-P-88001,449.51,449.5
l2708-P-90001,6151,615
l2708-P-92001,784.51,784.5
l2709-C-70001,0671,067
l2709-C-7200939939
l2709-C-7400824824
l2709-C-7600723723
l2709-C-7800636.5636.5
l2709-C-8000564564
l2709-C-8200503.5503.5
l2709-C-8400452.5452.5
l2709-C-8600410410
l2709-C-8800373.5373.5
l2709-P-7000460460
l2709-P-7200530530
l2709-P-7400613613
l2709-P-7600710710
l2709-P-7800822822
l2709-P-8000947947
l2709-P-82001,084.51,084.5
l2709-P-84001,2321,232
l2709-P-86001,3871,387
l2709-P-88001,5491,549
相关资讯: