大连商品交易所09月23日塑料期权收盘行情
发布时间:2026年09月23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-100001420121510.5930.68721
l2611-C-56002,8902,890
l2611-C-58002,690.52,690.5
l2611-C-60002,4912,491
l2611-C-61002,3912,391
l2611-C-62002,291.52,291.51
l2611-C-63002,1922,192
l2611-C-64002,092.52,092.56
l2611-C-65001,992.51,992.54
l2611-C-66001,893.51,893.51
l2611-C-67001,7941,794
l2611-C-68001,6951,6951
l2611-C-69001,5961,59624
l2611-C-70001,4841,4841,477.51,477.51,497.542.969
l2611-C-71001,399.51,399.510
l2611-C-72001,2901,2901,2901,2901,30210.6465
l2611-C-73001,205.51,205.520
l2611-C-74001,1101,110119
l2611-C-75001,0161,016193
l2611-C-760091591591591592420.92125
l2611-C-7700834.5834.5113
l2611-C-7800748748233
l2611-C-7900665.5665.5178
l2611-C-8000569.5572569.557258782.29337
l2611-C-8100513513192
l2611-C-8200445445248
l2611-C-8300384.5395373374382.514727.78163
l2611-C-8400343.536328528532631250.41492
l2611-C-8500291293232237.5275.59712.78550
l2611-C-8600232232190.5190.5230.522924.54215
l2611-C-8700204204154.516019230927.13431
l2611-C-8800153157.5125128.5158.560744.86454
l2611-C-8900122.5137104104129.542425.11558
l2611-C-9000103.511781.582105.569934.17831
l2611-C-910084.594.566.572.585.549919.73455
l2611-C-9200727854.560.56978425.76437
l2611-C-930055624851.5551,02326.43824
l2611-C-94004351.53139.5441,63235.311,228
l2611-C-950035.54230.535351,12619.61,289
l2611-C-960031.537262827.51111.651,089
l2611-C-97002424242421.5210.25748
l2611-C-9800262615.519.51740.041,051
l2611-C-990016.516.5141413.51731.22584
l2611-P-100001,521.51,521.5
l2611-P-560033332.5210.03193
l2611-P-5800333
l2611-P-60003.53.552
l2611-P-61004428
l2611-P-6200446
l2611-P-63004.54.57
l2611-P-6400554
l2611-P-65005511
l2611-P-66005.55.545
l2611-P-67006.56.589
l2611-P-680077.577.5790.03352
l2611-P-69007.59.559.58310.1312
l2611-P-700010118.5109.51170.55590
l2611-P-7100121310.512.511.51160.68354
l2611-P-720013229.516141651.18411
l2611-P-730019.52014.52017.51120.94484
l2611-P-740025.525.525252280.1276
l2611-P-75002636263528921.44469
l2611-P-76003849354636671.31564
l2611-P-7700516042.56046.53138.51376
l2611-P-780062.57757.57760752.49235
l2611-P-79007498.571.5977750120.82592
l2611-P-800098.512085.5119.598.593948.751,203
l2611-P-8100117.5148106.5144124.529718.82546
l2611-P-8200145179.5131177156.534526.7508
l2611-P-8300176218142.5215.5193.549148.04970
l2611-P-8400228262206.526223740246.34406
l2611-P-8500265316.5236.5299.5286.542358.62590
l2611-P-8600333.5369291352341.520434.22462
l2611-P-8700380428380425402.511222.43396
l2611-P-8800424498.54244894696916.07769
l2611-P-8900540.5540.5401
l2611-P-9000578.5578.5578.5578.5616.530.87324
l2611-P-9100696696260
l2611-P-9200779.5779.5135
l2611-P-9300865.5865.5100
l2611-P-9400954.5954.5187
l2611-P-95001,045.51,045.5141
l2611-P-96001,1381,13821
l2611-P-97001,232.51,232.516
l2611-P-98001,327.51,327.5
l2611-P-99001,4241,424
l2612-C-100002828222222.520.026
l2612-C-56002,6732,673
l2612-C-58002,4732,473
l2612-C-60002,2732,273
l2612-C-61002,1742,174
l2612-C-62002,074.52,074.51
l2612-C-63001,975.51,975.5
l2612-C-64001,8771,8773
l2612-C-65001,7791,779
l2612-C-66001,681.51,681.53
l2612-C-67001,584.51,584.5
l2612-C-68001,4881,4882
l2612-C-69001,392.51,392.5
l2612-C-70001,298.51,298.52
l2612-C-71001,205.51,205.5
l2612-C-72001,1141,1141
l2612-C-73001,024.51,024.5
l2612-C-74009379372
l2612-C-7500852.5852.5
l2612-C-7600770.5770.53
l2612-C-7700692692
l2612-C-78006176172
l2612-C-7900546.5546.5
l2612-C-80004804801
l2612-C-8100419419
l2612-C-8200382.5382.5328328363162.7923
l2612-C-8300310.5347.5281.5281.531211217.1991
l2612-C-8400274295.5240.5240.5266.57610.0971
l2612-C-8500244244205207226.524826.77171
l2612-C-8600203207190190191.5747.1592
l2612-C-8700171.5172.5160160161.51018.27122
l2612-C-8800142151.5118126.5135.533922.32234
l2612-C-8900120.51269710611420011.44137
l2612-C-900010810887.58895.51899.01120
l2612-C-91009393.57273.580.534013.86123
l2612-C-920079.5806162.568.542214.57136
l2612-C-9300666651.552.5582146.6173
l2612-C-94005656565650100.28109
l2612-C-95004343148
l2612-C-96003535303537190.3200
l2612-C-970032.532.5171
l2612-C-980026.526.526.526.528.5400.5342
l2612-P-100001,7481,748
l2612-P-56000.50.57
l2612-P-5800115
l2612-P-6000223
l2612-P-610033
l2612-P-6200444
l2612-P-63005510
l2612-P-64006.56.519
l2612-P-65008.58.521
l2612-P-660010.510.528
l2612-P-670013.513.520
l2612-P-680017.517.513
l2612-P-6900222212
l2612-P-700027.527.513
l2612-P-710034.534.513
l2612-P-7200434314
l2612-P-730053.553.59
l2612-P-740066669
l2612-P-7500818112
l2612-P-760098.598.58
l2612-P-7700111140.5111140.51201569.49153
l2612-P-7800146.516913316914524717.94187
l2612-P-7900160.5198.5160.5198.517417815.28203
l2612-P-8000202.5218193.521820812612.89270
l2612-P-8100230273.5227273.5246.5607.41142
l2612-P-8200268321.5268320.52909915.29170
l2612-P-8300326.5377326.53773397913.2175
l2612-P-8400402.5402.5402.5402.5393.510.2203
l2612-P-8500466498458495453133.09150
l2612-P-8600504572498.556551882.1482
l2612-P-8700587.5587.549
l2612-P-880066266245
l2612-P-890074074012
l2612-P-9000821.5821.510
l2612-P-9100906.5906.5
l2612-P-920099499421
l2612-P-93001,0841,084
l2612-P-94001,175.51,175.5
l2612-P-95001,268.51,268.5
l2612-P-96001,362.51,362.5
l2612-P-97001,4581,458
l2612-P-98001,5541,554
l2701-C-58002,300.52,300.5
l2701-C-60002,104.52,104.5
l2701-C-62001,9111,911
l2701-C-64001,7201,7202
l2701-C-65001,625.51,625.5
l2701-C-66001,5321,532194
l2701-C-67001,4401,440
l2701-C-68001,3491,349
l2701-C-69001,259.51,259.51
l2701-C-70001,171.51,171.535
l2701-C-71001,085.51,085.53
l2701-C-72001,001.51,001.51
l2701-C-730092092018
l2701-C-740084184119
l2701-C-750076576576
l2701-C-7600692.5692.5108
l2701-C-7700623.5623.5176
l2701-C-7800558558138
l2701-C-790050251446046049728070.1313
l2701-C-8000451.5451.5400400440.5255.27430
l2701-C-8100396.5405357359.538927152.761,372
l2701-C-8200349362.5313315.5341.59816.88219
l2701-C-8300298315270.5270.529919429.28561
l2701-C-8400272276.523723726115019.51544
l2701-C-8500227.5237.5206.5210227.512714.0364
l2701-C-8600198210185187.519817217.06489
l2701-C-870011718811716917219016.54377
l2701-C-880015016814715415013710.52809
l2701-C-8900130141.5123123130.51137.29325
l2701-C-900080.5122.580.5106.5113.540523.021,436
l2701-C-910099104.5969699814.02443
l2701-C-920092.592.5828286.540.17354
l2701-C-930077.57877.57876331.28329
l2701-C-940067.56867.56866.5602.04456
l2701-C-950058.558.557.55858.5481.39611
l2701-C-960050.550.549.550.551.5491.23650
l2701-C-980040453538.54056511.4892
l2701-P-580010.510.510.510.59.580.0475
l2701-P-6000141453
l2701-P-620018.518.518.518.520100.0947
l2701-P-6400292919
l2701-P-650035.54435.53934.5400.7768
l2701-P-660037.537.537.537.541100.1938
l2701-P-67004545454548.5100.2234
l2701-P-68005454545457.5290.7856
l2701-P-690069.57958.572.567.51334.64259
l2701-P-70006391638279.5210.81275
l2701-P-710010911087.5989330215.39412
l2701-P-720010813185124.510964036.08754
l2701-P-7300122122.5118.5118.5127251.51310
l2701-P-7400146167.514016514831625.02420
l2701-P-7500171199149.5184.51721,473131.15688
l2701-P-7600195229.517021619985484.51475
l2701-P-7700200260.5198252.5229.565073.19264
l2701-P-7800258298.5232.5291.526449764.97634
l2701-P-7900275333.5267.5333.530318727.7370
l2701-P-8000346387314.537834622338.89466
l2701-P-8100378439.533743439416432.15613
l2701-P-8200450494.5410494.5446.56513.99393
l2701-P-8300469556469556503.5379.62354
l2701-P-8400562622530622565.5236.5200
l2701-P-8500635644.5582.5644.5631.5185.58165
l2701-P-8600701.5752701.5746.5701.5134.73202
l2701-P-8700819.5819.5819.5819.5775.510.41244
l2701-P-8800853853196
l2701-P-8900933.5933.576
l2701-P-90001,016.51,016.596
l2701-P-91001,1021,102167
l2701-P-92001,1891,189440
l2701-P-93001,2781,27820
l2701-P-94001,368.51,368.5
l2701-P-95001,460.51,460.5
l2701-P-96001,553.51,553.5
l2701-P-98001,741.51,741.51
l2702-C-60001,9371,937
l2702-C-62001,750.51,750.5
l2702-C-64001,5681,568
l2702-C-66001,3901,390
l2702-C-68001,218.51,218.5
l2702-C-70001,0541,054
l2702-C-7100974.5974.5
l2702-C-7200898898
l2702-C-7300824.5824.5
l2702-C-7400753.5753.5
l2702-C-7500686686
l2702-C-7600622622
l2702-C-7700562562
l2702-C-7800505.5505.5
l2702-C-7900453.5453.5
l2702-C-8000406406
l2702-C-8100362.5362.5
l2702-C-8200323323
l2702-C-8300288288
l2702-C-8400257257
l2702-C-8500229229
l2702-C-8600204.5204.5
l2702-C-8700183183
l2702-C-88001641641
l2702-C-8900147147
l2702-C-900013213230
l2702-C-9100119119
l2702-C-9200107.5107.521
l2702-C-93009797
l2702-C-940088887
l2702-P-600040.540.524
l2702-P-620053.553.510
l2702-P-640070.570.57
l2702-P-660092929
l2702-P-6800119.5119.534
l2702-P-700015415450
l2702-P-710017517551
l2702-P-720019819841
l2702-P-730022422436
l2702-P-7400252.5252.532
l2702-P-7500284.5284.529
l2702-P-7600320.5320.53
l2702-P-7700359.5359.5
l2702-P-7800403403
l2702-P-7900450.5450.5
l2702-P-8000502.5502.51
l2702-P-8100559559
l2702-P-8200619619
l2702-P-8300683.5683.5
l2702-P-8400752752
l2702-P-8500824824
l2702-P-8600899899
l2702-P-8700977977
l2702-P-88001,057.51,057.5
l2702-P-89001,140.51,140.5
l2702-P-90001,225.51,225.5
l2702-P-91001,3121,312
l2702-P-92001,4001,400
l2702-P-93001,489.51,489.5
l2702-P-94001,5801,580
l2703-C-60001,819.51,819.5
l2703-C-62001,6401,640
l2703-C-64001,465.51,465.5
l2703-C-66001,2971,297
l2703-C-68001,134.51,134.5
l2703-C-7000981981
l2703-C-7200837837
l2703-C-7400704.5704.5
l2703-C-76005865862
l2703-C-7800482.5482.53
l2703-C-8000395.5395.53
l2703-C-82003243244
l2703-C-8400266.5266.5
l2703-C-8600221221
l2703-C-8800184.5184.5
l2703-C-9000155.5155.5
l2703-C-9200132132
l2703-C-94001131131
l2703-P-600078782
l2703-P-620098.598.52
l2703-P-64001231232
l2703-P-6600153.5153.510
l2703-P-6800190.5190.525
l2703-P-7000235.5235.525
l2703-P-7200290.5290.525
l2703-P-7400357.5357.55
l2703-P-7600437.5437.5
l2703-P-7800533.5533.5
l2703-P-8000645645
l2703-P-8200773773
l2703-P-8400914.5914.5
l2703-P-86001,0681,068
l2703-P-88001,230.51,230.5
l2703-P-90001,4011,401
l2703-P-92001,576.51,576.5
l2703-P-94001,756.51,756.5
l2704-C-60001,8371,837
l2704-C-62001,6601,660
l2704-C-64001,487.51,487.5
l2704-C-66001,3211,321
l2704-C-68001,1611,1613
l2704-C-70001,008.51,008.53
l2704-C-72008668663
l2704-C-74007357353
l2704-C-7600616.5616.53
l2704-C-7800513.5513.53
l2704-C-80004264263
l2704-C-8200353.5353.53
l2704-C-84002952956
l2704-C-86002482484
l2704-C-8800210.5210.510
l2704-C-90001801807
l2704-C-92001551558
l2704-P-60009595
l2704-P-6200117117
l2704-P-6400144144
l2704-P-6600176176
l2704-P-680021521514
l2704-P-700026226215
l2704-P-7200318.5318.512
l2704-P-74003863865
l2704-P-7600466.5466.5
l2704-P-7800562.5562.5
l2704-P-8000673.5673.5
l2704-P-8200800800
l2704-P-8400940.5940.5
l2704-P-86001,092.51,092.5
l2704-P-88001,2541,254
l2704-P-90001,422.51,422.5
l2704-P-92001,596.51,596.5
l2705-C-60001,8211,821
l2705-C-62001,648.51,648.5
l2705-C-64001,480.51,480.5
l2705-C-66001,3181,318
l2705-C-68001,162.51,162.5
l2705-C-70001,0151,015
l2705-C-7200877877
l2705-C-74007507501
l2705-C-7600636.5636.5
l2705-C-780053753712
l2705-C-8000453453
l2705-C-8200383.5383.52
l2705-C-84003273272
l2705-C-860028128114
l2705-C-8800244244
l2705-C-9000213213
l2705-C-9200187.5187.5
l2705-P-6000130.5130.5
l2705-P-6200156.5156.55
l2705-P-6400187.5187.510
l2705-P-6600224.5224.525
l2705-P-6800267.5267.514
l2705-P-700031931920
l2705-P-7200379.5379.51
l2705-P-7400451451
l2705-P-7600536536
l2705-P-7800635.5635.51
l2705-P-8000750750
l2705-P-8200879879
l2705-P-84001,021.51,021.5
l2705-P-86001,174.51,174.5
l2705-P-88001,3361,336
l2705-P-90001,5041,504
l2705-P-92001,677.51,677.5
l2706-C-60001,7951,795
l2706-C-62001,6261,626
l2706-C-64001,4621,462
l2706-C-66001,303.51,303.5
l2706-C-68001,1521,152
l2706-C-70001,0081,008
l2706-C-7200874.5874.5
l2706-C-7400752752
l2706-C-7600642.5642.55
l2706-C-7800547.5547.51
l2706-C-8000467.5467.51
l2706-C-8200401.5401.51
l2706-C-8400347.5347.5
l2706-C-8600304304
l2706-C-8800267.5267.5
l2706-C-9000237.5237.5
l2706-C-9200212.5212.5
l2706-P-6000163.5163.5
l2706-P-6200193.5193.52
l2706-P-64002282284
l2706-P-66002682688
l2706-P-6800315315
l2706-P-7000370370
l2706-P-7200434.5434.5
l2706-P-7400510.5510.5
l2706-P-7600600600
l2706-P-7800703.5703.5
l2706-P-8000822822
l2706-P-8200954.5954.5
l2706-P-84001,0991,099
l2706-P-86001,2541,254
l2706-P-88001,416.51,416.5
l2706-P-90001,5851,585
l2706-P-92001,758.51,758.5
l2707-C-62001,6241,624
l2707-C-64001,4621,462
l2707-C-66001,3061,306
l2707-C-68001,1571,157
l2707-C-70001,015.51,015.5
l2707-C-7200884884
l2707-C-7400764764
l2707-C-7600657657
l2707-C-7800564564
l2707-C-8000486486
l2707-C-8200422422
l2707-C-8400369369
l2707-C-8600326326
l2707-C-8800290.5290.5
l2707-C-9000260.5260.5
l2707-P-6200222.5222.5
l2707-P-64002592592
l2707-P-6600301.5301.5
l2707-P-6800350.5350.5
l2707-P-7000408408
l2707-P-7200474.5474.5
l2707-P-7400552.5552.5
l2707-P-7600644644
l2707-P-7800749.5749.5
l2707-P-8000870870
l2707-P-82001,0041,004
l2707-P-84001,1501,150
l2707-P-86001,3051,305
l2707-P-88001,4681,468
l2707-P-90001,636.51,636.5
l2708-C-64001,5391,539
l2708-C-66001,3831,383
l2708-C-68001,233.51,233.5
l2708-C-70001,0911,091
l2708-C-7200958958
l2708-C-7400835835
l2708-C-7600724.5724.5
l2708-C-7800628628
l2708-C-8000546546
l2708-C-8200477.5477.5
l2708-C-8400421421
l2708-C-8600374.5374.5
l2708-C-8800336.5336.5
l2708-C-9000304304
l2708-C-9200276.5276.5
l2708-P-6400282.5282.5
l2708-P-6600324.5324.5
l2708-P-6800373.5373.5
l2708-P-7000429.5429.5
l2708-P-72004944942
l2708-P-7400569.5569.54
l2708-P-7600657.5657.5
l2708-P-7800759759
l2708-P-8000874.5874.5
l2708-P-82001,004.51,004.5
l2708-P-84001,146.51,146.5
l2708-P-86001,298.51,298.5
l2708-P-88001,4581,458
l2708-P-90001,624.51,624.5
l2708-P-92001,795.51,795.5
l2709-C-68001,146.51,146.5
l2709-C-70001,011.51,011.5
l2709-C-7200886886
l2709-C-7400772772
l2709-C-7600672672
l2709-C-7800586.5586.5
l2709-C-8000515515
l2709-C-8200456.5456.5
l2709-C-8400408408
l2709-C-8600368368
l2709-C-8800334.5334.5
l2709-P-6800436436
l2709-P-7000498.5498.5
l2709-P-7200571571
l2709-P-7400655.5655.5
l2709-P-7600753.5753.5
l2709-P-7800865.5865.5
l2709-P-8000992992
l2709-P-82001,131.51,131.5
l2709-P-84001,281.51,281.5
l2709-P-86001,439.51,439.5
l2709-P-88001,6041,604
相关资讯: