大连商品交易所09月24日塑料期权收盘行情
发布时间:2026年09月24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-1000015.525.514.522.514.53192.91881
l2611-C-56002,9352,935
l2611-C-58002,735.52,735.5
l2611-C-60002,5362,536
l2611-C-61002,4362,436
l2611-C-62002,336.52,336.51
l2611-C-63002,236.52,236.5
l2611-C-64002,1372,1376
l2611-C-65002,037.52,037.54
l2611-C-66001,9381,9381
l2611-C-67001,838.51,838.5
l2611-C-68001,8101,8101,8101,8101,73910.91
l2611-C-69001,5501,5801,5501,5801,64021.5625
l2611-C-70001,541.51,541.59
l2611-C-71001,4431,44310
l2611-C-72001,3451,34565
l2611-C-73001,2481,24820
l2611-C-74001,1521,152119
l2611-C-75001,0571,057193
l2611-C-7600964.5964.5125
l2611-C-7700873.5873.5113
l2611-C-7800786786233
l2611-C-7900701.5701.5178
l2611-C-8000598599.5598599621.5133.89337
l2611-C-8100495566495566546.5153.89177
l2611-C-8200425515.5425498.54764711.12223
l2611-C-8300412412163
l2611-C-8400322370.5319370.5353.516929.27557
l2611-C-8500253345244.5345300.59413.96597
l2611-C-8600201.5294.5201.5289.525433342.48394
l2611-C-8700164.5246162.5237.5213.530331.11416
l2611-C-8800149.5182.5149.517817823320.03432
l2611-C-8900108.5173108.5173147.533424.51539
l2611-C-900010014288142121.553430.16790
l2611-C-910071.511771.511799.545020.58543
l2611-C-92006691669181.576129.81529
l2611-C-93005180.550.580.56676623.86934
l2611-C-94003768376853.577420.451,385
l2611-C-950038.559.53159.543.563813.471,344
l2611-C-960023.549.523.549.5351462.61,109
l2611-C-97003131313128110.17738
l2611-C-98002626262622.5110.141,041
l2611-C-990026.526.526.526.518100.13574
l2611-P-100001,4791,479
l2611-P-56002.52.5221.5130.01199
l2611-P-5800223
l2611-P-60003.53.5222.5690.1117
l2611-P-61002.52.528
l2611-P-6200336
l2611-P-63002.52.52.52.5390.0114
l2611-P-64003.53.54
l2611-P-650033333.5211
l2611-P-66003.53.53.53.54245
l2611-P-67003.53.53.53.54.5100.0299
l2611-P-68003.53.53.53.55.560.01346
l2611-P-69008.58.58.58.56.51312
l2611-P-70008.5106.56.57.5520.21581
l2611-P-71008.58.58.58.5920.01352
l2611-P-72009.512.59.510.511490.29457
l2611-P-73001719.5171814500.45519
l2611-P-74002222222218230.25275
l2611-P-75002832.52121231321.68566
l2611-P-760049.549.5313130851.42539
l2611-P-77005052.538.544.539.595321.01445
l2611-P-780057.570.549.55351.549514.82323
l2611-P-790089916266.567.538914.83658
l2611-P-8000103110.579.5828787640.071,463
l2611-P-8100126.5129.5102105.511240222.35607
l2611-P-8200142.5166.5125125141.520413.7574
l2611-P-8300157190146.515317735127.8939
l2611-P-8400228.5240.5179179218.518618.77313
l2611-P-8500283297216.5216.526631838.35600
l2611-P-8600340340281.5282.531910515.04407
l2611-P-8700370370328331378.510718.33366
l2611-P-8800468.5468.5382.5382.5442.512425.79657
l2611-P-8900512512401
l2611-P-9000551551551551586.5102.76324
l2611-P-9100664.5664.5260
l2611-P-9200746746135
l2611-P-9300831831100
l2611-P-9400918918187
l2611-P-95001,0081,008141
l2611-P-96001,099.51,099.521
l2611-P-97001,192.51,192.516
l2611-P-98001,2871,287
l2611-P-99001,382.51,382.5
l2612-C-1000025.525.56
l2612-C-56002,7102,710
l2612-C-58002,510.52,510.5
l2612-C-60002,3122,312
l2612-C-61002,2132,213
l2612-C-62002,1142,1141
l2612-C-63002,015.52,015.5
l2612-C-64001,917.51,917.53
l2612-C-65001,819.51,819.5
l2612-C-66001,722.51,722.53
l2612-C-67001,6261,626
l2612-C-68001,5301,5302
l2612-C-69001,4351,435
l2612-C-70001,3411,3412
l2612-C-71001,2481,248
l2612-C-72001,1571,1571
l2612-C-73001,067.51,067.5
l2612-C-74009809802
l2612-C-7500895895
l2612-C-7600812.5812.53
l2612-C-7700733.5733.5
l2612-C-78006586582
l2612-C-7900587587
l2612-C-80005205201
l2612-C-8100423.5423.5423.5423.5458102.1210
l2612-C-8200410.5410.5410.5410.5400.5112.2532
l2612-C-8300294.5383294.5383348.511219.32130
l2612-C-8400253313.5251.5312.530216524.4130
l2612-C-8500214282.5214282.52609612.63205
l2612-C-860017924317924322314616.23136
l2612-C-8700152214.5152214.519114714.23135
l2612-C-880014419314419316316814.38259
l2612-C-890011716511716213923717.07113
l2612-C-900097.5138.597.5138.5118.519411.68105
l2612-C-910081.512081.5120100.545821.98168
l2612-C-920071.5100.571.5100.586843.42150
l2612-C-93006087.56087.573812.72212
l2612-C-94006666666662.5200.66119
l2612-C-950047.556.545.556.553.5140.38151
l2612-C-960048.548.548.548.546100.24210
l2612-C-970039.539.5171
l2612-C-9800343442
l2612-P-100001,7141,714
l2612-P-5600227
l2612-P-5800335
l2612-P-60004.54.53
l2612-P-61005.55.5
l2612-P-62006.56.54
l2612-P-63008810
l2612-P-6400101019
l2612-P-650012.512.521
l2612-P-66001515151515100.0838
l2612-P-67001919191918.5100.130
l2612-P-680022.522.513
l2612-P-6900272712
l2612-P-7000333313
l2612-P-7100404013
l2612-P-7200494914
l2612-P-730059599
l2612-P-740071.571.59
l2612-P-75008590.581.583.586.556124.08242
l2612-P-7600104106.5989810434017.67152
l2612-P-7700127127.5116125.5124.523514.62131
l2612-P-7800137.5160.5137.5145.514929121.49142
l2612-P-7900193.5193.5167167177.522119.74206
l2612-P-8000221.5221.5197203210.514315.23272
l2612-P-8100260262237.5237.524810313.14128
l2612-P-8200306311.5267.5267.529112818.61198
l2612-P-8300356.5360.5317.5321338.513122.15229
l2612-P-8400380397.5367.5373.5391.55810.99211
l2612-P-8500450450150
l2612-P-860050050048548551330.7481
l2612-P-8700580.5580.549
l2612-P-880065265245
l2612-P-890072872812
l2612-P-9000807.5807.510
l2612-P-9100889.5889.5
l2612-P-9200974.5974.521
l2612-P-93001,0621,062
l2612-P-94001,1511,151
l2612-P-95001,2421,242
l2612-P-96001,334.51,334.5
l2612-P-97001,4281,428
l2612-P-98001,522.51,522.5
l2701-C-58002,3362,336
l2701-C-60002,1402,140
l2701-C-62001,946.51,946.5
l2701-C-64001,7551,7552
l2701-C-65001,660.51,660.5
l2701-C-66001,566.51,566.5194
l2701-C-67001,4741,474
l2701-C-68001,3821,382
l2701-C-69001,291.51,291.51
l2701-C-70001,202.51,202.535
l2701-C-71001,114.51,114.53
l2701-C-72001,0291,0291
l2701-C-730094594518
l2701-C-7400863.5863.519
l2701-C-7500784.5784.576
l2701-C-7600709709108
l2701-C-770065465465465463820.65176
l2701-C-780053260453260457411934.96203
l2701-C-790053954451354051512232.58383
l2701-C-8000437488435.5488460.58319.04462
l2701-C-8100367458.5367458.5410.522846.271,397
l2701-C-8200330.5392330.539236535664.4322
l2701-C-8300278.5345278.5338.532342067.59586
l2701-C-8400241316.5241316.528544463.84614
l2701-C-8500239286.5239280250.514418.7394
l2701-C-8600208.5238.5208234219.517219.23449
l2701-C-8700177208177208191.512412.12372
l2701-C-8800144.5191.5143.518416731726.77786
l2701-C-8900124.5173124.5170.514553140.92288
l2701-C-9000116152116151.5125.536124.421,337
l2701-C-910095126.595126.5108804.57406
l2701-C-920099.512099.51209390.47347
l2701-C-930079.579.5329
l2701-C-94006868456
l2701-C-95006969696958150.52596
l2701-C-960049.549.5650
l2701-C-980035.535.5892
l2701-P-5800101075
l2701-P-600014.514.514.514.514.510.0152
l2701-P-620020.520.520.520.520.520.0247
l2701-P-6400292919
l2701-P-65003437333334.51001.74119
l2701-P-660040.540.538
l2701-P-670047.547.534
l2701-P-68005858585855.540.1256
l2701-P-69007373565864.5301.0244
l2701-P-700053855364.575.5251.0255
l2701-P-7100919159.577.587.5502.14419
l2701-P-720010510578.592101.5371.81755
l2701-P-7300129131.597106.511738221.96380
l2701-P-7400149.5151114123.5135.523515.45495
l2701-P-7500175178.5133.513715635127.91580
l2701-P-7600211211160171180.527224.7459
l2701-P-7700236236181.5185209.550752.46307
l2701-P-7800226.5279212.521724578999.74739
l2701-P-7900309316.5250282.5285.516923.7418
l2701-P-8000360.5360.52802873318112.66472
l2701-P-810035241132632638111120.0617
l2701-P-8200459.5459.53733734358016.24407
l2701-P-8300445456425.5425.5492.5388.56349
l2701-P-8400498505.5481481554.5143.54187
l2701-P-8500652652652652619.520.64165
l2701-P-8600744.5744.5744.5744.5688.510.37201
l2701-P-8700760.5760.5244
l2701-P-8800835.5835.5196
l2701-P-890091391376
l2701-P-900099399396
l2701-P-91001,0761,076167
l2701-P-92001,160.51,160.5440
l2701-P-93001,206.51,206.51,206.51,206.51,24710.621
l2701-P-94001,258.51,258.51,258.51,258.51,335.510.631
l2701-P-95001,3511,3511,3511,3511,42510.681
l2701-P-96001,4391,4391,4391,4391,516.510.721
l2701-P-98001,702.51,702.51
l2702-C-60001,9821,982
l2702-C-62001,7951,795
l2702-C-64001,611.51,611.5
l2702-C-66001,4321,432
l2702-C-68001,257.51,257.5
l2702-C-70001,088.51,088.5
l2702-C-71001,0071,007
l2702-C-7200927927
l2702-C-7300850850
l2702-C-7400775.5775.5
l2702-C-7500706706
l2702-C-7600642.5642.5
l2702-C-7700584.5584.5
l2702-C-7800531531
l2702-C-7900481.5481.5
l2702-C-8000435.5435.5
l2702-C-8100393.5393.5
l2702-C-8200354.5354.5
l2702-C-8300318.5318.5
l2702-C-8400285.5285.5
l2702-C-8500255.5255.5
l2702-C-8600228228
l2702-C-8700203203
l2702-C-8800180.5180.51
l2702-C-8900160.5160.5
l2702-C-900014214230
l2702-C-9100125.5125.5
l2702-C-920011111121
l2702-C-930097.597.5
l2702-C-940086867
l2702-P-600041.541.524
l2702-P-6200545410
l2702-P-640070707
l2702-P-660090909
l2702-P-6800114.5114.534
l2702-P-700014514550
l2702-P-710016316351
l2702-P-720018318341
l2702-P-7300205.5205.536
l2702-P-7400230.5230.532
l2702-P-7500260.5260.529
l2702-P-7600296.5296.53
l2702-P-7700338.5338.5
l2702-P-7800385385
l2702-P-7900435435
l2702-P-8000488.5488.51
l2702-P-8100546546
l2702-P-8200606.5606.5
l2702-P-8300670670
l2702-P-8400737737
l2702-P-8500806.5806.5
l2702-P-8600878.5878.5
l2702-P-8700953.5953.5
l2702-P-88001,030.51,030.5
l2702-P-89001,1101,110
l2702-P-90001,191.51,191.5
l2702-P-91001,274.51,274.5
l2702-P-92001,359.51,359.5
l2702-P-93001,446.51,446.5
l2702-P-94001,534.51,534.5
l2703-C-60001,874.51,874.5
l2703-C-62001,6941,694
l2703-C-64001,517.51,517.5
l2703-C-66001,345.51,345.5
l2703-C-68001,1791,179
l2703-C-70001,0191,019
l2703-C-7200867867
l2703-C-7400729.5729.5
l2703-C-76006166162
l2703-C-7800518.5518.53
l2703-C-8000433.5433.53
l2703-C-8200360.5360.54
l2703-C-8400298298
l2703-C-8600245245
l2703-C-8800200200
l2703-C-9000163163
l2703-C-9200132132
l2703-C-9400106.5106.51
l2703-P-600079.579.52
l2703-P-620098982
l2703-P-64001211212
l2703-P-6600148.5148.510
l2703-P-680018118125
l2703-P-700022022025
l2703-P-720026726725
l2703-P-74003293295
l2703-P-7600414414
l2703-P-7800515.5515.5
l2703-P-8000629.5629.5
l2703-P-8200755.5755.5
l2703-P-8400892892
l2703-P-86001,0381,038
l2703-P-88001,192.51,192.5
l2703-P-90001,354.51,354.5
l2703-P-92001,522.51,522.5
l2703-P-94001,696.51,696.5
l2704-C-60001,8731,873
l2704-C-62001,6951,695
l2704-C-64001,520.51,520.5
l2704-C-66001,3511,351
l2704-C-68001,1871,1873
l2704-C-70001,0291,0293
l2704-C-72008798793
l2704-C-74007457453
l2704-C-7600634.5634.53
l2704-C-78005395393
l2704-C-8000455.5455.53
l2704-C-82003833833
l2704-C-8400320.5320.56
l2704-C-86002672674
l2704-C-8800221.5221.510
l2704-C-90001831837
l2704-C-9200150.5150.58
l2704-P-60009898
l2704-P-6200119119
l2704-P-6400144144
l2704-P-6600173.5173.5
l2704-P-6800208.5208.514
l2704-P-7000249.5249.515
l2704-P-7200298.5298.512
l2704-P-7400363.5363.55
l2704-P-7600451.5451.5
l2704-P-7800555555
l2704-P-8000670.5670.5
l2704-P-8200797797
l2704-P-8400933.5933.5
l2704-P-86001,078.51,078.5
l2704-P-88001,2321,232
l2704-P-90001,392.51,392.5
l2704-P-92001,559.51,559.5
l2705-C-60001,895.51,895.5
l2705-C-62001,720.51,720.5
l2705-C-64001,5501,550
l2705-C-66001,383.51,383.5
l2705-C-68001,2221,222
l2705-C-70001,066.51,066.5
l2705-C-7200919919
l2705-C-7400787.5787.51
l2705-C-7600680680
l2705-C-7800586.5586.512
l2705-C-8000504504
l2705-C-8200431.5431.52
l2705-C-84003683682
l2705-C-860031331314
l2705-C-8800265265
l2705-C-9000224224
l2705-C-9200189189
l2705-P-6000131131
l2705-P-6200155.5155.55
l2705-P-6400183.5183.510
l2705-P-660021621625
l2705-P-6800253.5253.514
l2705-P-700029729720
l2705-P-72003483481
l2705-P-7400415415
l2705-P-7600506506
l2705-P-7800611.5611.51
l2705-P-8000727.5727.5
l2705-P-8200853.5853.5
l2705-P-8400989989
l2705-P-86001,132.51,132.5
l2705-P-88001,283.51,283.5
l2705-P-90001,441.51,441.5
l2705-P-92001,6051,605
l2706-C-60001,8541,854
l2706-C-62001,6831,683
l2706-C-64001,515.51,515.5
l2706-C-66001,352.51,352.5
l2706-C-68001,1951,195
l2706-C-70001,0431,043
l2706-C-7200900.5900.5
l2706-C-7400779.5779.5
l2706-C-76006796795
l2706-C-7800590.5590.51
l2706-C-8000512.5512.51
l2706-C-82004434431
l2706-C-8400382382
l2706-C-8600328.5328.5
l2706-C-8800282282
l2706-C-9000241.5241.5
l2706-C-9200206206
l2706-P-6000166166
l2706-P-6200193.5193.52
l2706-P-64002252254
l2706-P-66002612618
l2706-P-6800301.5301.5
l2706-P-7000348.5348.5
l2706-P-7200404404
l2706-P-7400481.5481.5
l2706-P-7600580580
l2706-P-7800690690
l2706-P-8000810810
l2706-P-8200939939
l2706-P-84001,0771,077
l2706-P-86001,2221,222
l2706-P-88001,3741,374
l2706-P-90001,5321,532
l2706-P-92001,695.51,695.5
l2707-C-62001,675.51,675.5
l2707-C-64001,510.51,510.5
l2707-C-66001,349.51,349.5
l2707-C-68001,193.51,193.5
l2707-C-70001,0441,044
l2707-C-7200904904
l2707-C-7400789789
l2707-C-7600692692
l2707-C-7800606606
l2707-C-8000529.5529.5
l2707-C-8200461.5461.5
l2707-C-8400401401
l2707-C-8600348348
l2707-C-8800301.5301.5
l2707-C-9000260.5260.5
l2707-P-6200223223
l2707-P-6400256.5256.52
l2707-P-6600294294
l2707-P-6800337337
l2707-P-7000385.5385.5
l2707-P-7200444444
l2707-P-7400527527
l2707-P-7600628.5628.5
l2707-P-7800741741
l2707-P-8000862.5862.5
l2707-P-8200993993
l2707-P-84001,1311,131
l2707-P-86001,276.51,276.5
l2707-P-88001,428.51,428.5
l2707-P-90001,5861,586
l2708-C-64001,543.51,543.5
l2708-C-66001,3841,384
l2708-C-68001,2291,229
l2708-C-70001,0801,080
l2708-C-7200940.5940.5
l2708-C-7400825.5825.5
l2708-C-7600729.5729.5
l2708-C-7800644644
l2708-C-8000567.5567.5
l2708-C-8200499499
l2708-C-8400438438
l2708-C-8600384384
l2708-C-8800336336
l2708-C-9000293.5293.5
l2708-C-9200256256
l2708-P-6400287287
l2708-P-6600325.5325.5
l2708-P-6800369369
l2708-P-7000418418
l2708-P-72004774772
l2708-P-74005605604
l2708-P-7600662.5662.5
l2708-P-7800775775
l2708-P-8000896.5896.5
l2708-P-82001,0261,026
l2708-P-84001,163.51,163.5
l2708-P-86001,307.51,307.5
l2708-P-88001,4581,458
l2708-P-90001,6141,614
l2708-P-92001,7751,775
l2709-C-68001,198.51,198.5
l2709-C-70001,052.51,052.5
l2709-C-7200921921
l2709-C-7400815.5815.5
l2709-C-7600725725
l2709-C-7800643.5643.5
l2709-C-8000570570
l2709-C-8200504.5504.5
l2709-C-8400446446
l2709-C-8600393.5393.5
l2709-C-8800346.5346.5
l2709-P-6800414.5414.5
l2709-P-7000466.5466.5
l2709-P-7200533533
l2709-P-7400625.5625.5
l2709-P-7600733733
l2709-P-7800849.5849.5
l2709-P-8000974974
l2709-P-82001,106.51,106.5
l2709-P-84001,245.51,245.5
l2709-P-86001,391.51,391.5
l2709-P-88001,5431,543
相关资讯: