大连商品交易所11月09日聚乙烯期权收盘行情
发布时间:2026年11月09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
l2612-C-1000019.525.51010.5147295.32554
l2612-C-1020011.5134.558.52200.81778
l2612-C-104001010355.51190.22928
l2612-C-106004.56.522.53.51280.23984
l2612-C-1080015.512.52.51070.15356
l2612-C-1100027.527.50.521.5620.07943
l2612-C-56003,413.53,413.53,413.53,413.53,51011.7192
l2612-C-58003,3103,310
l2612-C-60003,1103,1105
l2612-C-61003,0103,010
l2612-C-62002,9102,91012
l2612-C-63002,8102,810
l2612-C-64002,7102,7103
l2612-C-65002,6102,61010
l2612-C-66002,5102,5103
l2612-C-67002,4102,410
l2612-C-68002,3102,3102
l2612-C-69002,2102,210
l2612-C-70002,1102,1103
l2612-C-71002,010.52,010.518
l2612-C-72001,910.51,910.51
l2612-C-73001,8111,811
l2612-C-74001,711.51,711.52
l2612-C-75001,6121,612
l2612-C-76001,5131,5133
l2612-C-77001,4141,414
l2612-C-78001,315.51,315.52
l2612-C-79001,2171,217
l2612-C-80001,1191,11911
l2612-C-81001,0221,02265
l2612-C-8200925.5925.534
l2612-C-8300830.5830.594
l2612-C-840073773799
l2612-C-8500664664664664645.531.0208
l2612-C-8600552552552552556.510.28151
l2612-C-8700471.5471.5158
l2612-C-8800391.5391.5200
l2612-C-8900302.5303302.5303317203.03127
l2612-C-9000220220220220251202.2244
l2612-C-9100231257.5160160193.516216.34466
l2612-C-9200178.5178.5104.5104.514632321.77667
l2612-C-93001461509090108.530017.43534
l2612-C-9400103.5121555579.568027.43754
l2612-C-950079.589.5383858.561516.56509
l2612-C-9600597029294344110.91713
l2612-C-97004054.52020325599.89602
l2612-C-980036381924241852.09539
l2612-C-990028.53014.514.518900.96310
l2612-P-10000856927856920904.52711.8339
l2612-P-102001,0991,099140
l2612-P-104001,296.51,296.537
l2612-P-106001,4951,49520
l2612-P-108001,6941,694
l2612-P-110001,8941,894
l2612-P-56000.50.57
l2612-P-58000.50.55
l2612-P-60000.50.514
l2612-P-61000.50.5
l2612-P-62000.50.54
l2612-P-63000.50.510
l2612-P-64000.50.519
l2612-P-65000.50.521
l2612-P-66000.50.538
l2612-P-67000.50.533
l2612-P-68000.50.513
l2612-P-69000.50.517
l2612-P-70000.50.523
l2612-P-71000.50.513
l2612-P-72001126
l2612-P-73001.51.517
l2612-P-74002220
l2612-P-75002.592.52.52.5270.04240
l2612-P-76003.53.5139
l2612-P-770066554.540.01179
l2612-P-78005.55.5314
l2612-P-79007.57.5209
l2612-P-800011116.59.59.5230.11306
l2612-P-810012.512.5227
l2612-P-82001219121516150.11639
l2612-P-830024.524.51617211141.07807
l2612-P-840031402123.52780910.33533
l2612-P-85008.5478.53235.598517.26595
l2612-P-86005056.535.5454791620.57359
l2612-P-870064.575.538.563.561.560918.18936
l2612-P-880038.59738.586.581.555823.11939
l2612-P-8900122.513099.5116107.537121.08658
l2612-P-9000128181116155.514181260.65684
l2612-P-9100150205.5150202.5183.550247.22702
l2612-P-9200244.5280209.526023620724.66478
l2612-P-9300301.5303272296298.5497.33544
l2612-P-9400346.5369346.5369369.5224.0504
l2612-P-9500435.5468.5411417448.517137.061,176
l2612-P-960050660050450653310126.44552
l2612-P-9700607.5634597.5634622267.85568
l2612-P-9800680.57736707657145218.62763
l2612-P-9900767.5775767.5775808.5103.84379
l2701-C-1000059594243.5421142.57713
l2701-C-10200303030302910.02483
l2701-C-104001212121219.510.01396
l2701-C-1060013.521.513.521.51320.02359
l2701-C-58002,8712,871
l2701-C-60002,6712,671
l2701-C-62002,4722,472
l2701-C-64002,273.52,273.52
l2701-C-65002,1742,174
l2701-C-66002,075.52,075.5182
l2701-C-67001,9771,977
l2701-C-68001,8791,879
l2701-C-69001,7811,781
l2701-C-70001,6381,6381,6381,6381,684108.1911
l2701-C-71001,5871,5873
l2701-C-72001,491.51,491.51
l2701-C-73001,396.51,396.59
l2701-C-74001,302.51,302.519
l2701-C-75001,2101,21071
l2701-C-76001,119.51,119.596
l2701-C-77001,0311,031143
l2701-C-7800945945268
l2701-C-7900904904848.5850.586262.63368
l2701-C-8000730730730730782.520.73392
l2701-C-8100706.5706.51,323
l2701-C-8200635635392
l2701-C-8300568568525
l2701-C-8400505.5505.5387
l2701-C-8500490490404404447.571.64266
l2701-C-8600340384340340394.57512.88479
l2701-C-87003753852842843468614.75508
l2701-C-8800345345251.5255.530236650.72837
l2701-C-8900301305.5216.5216.526214219.18518
l2701-C-9000260277185185226.551657.11,090
l2701-C-9100216.522315915919512912.92436
l2701-C-9200191.5191.5140.5140.5167453.92570
l2701-C-9300166166115.5116142.51036.92619
l2701-C-94001431431041041211146.741,024
l2701-C-9500120121.589.5100102.532316.93998
l2701-C-9600105106737386.51024.351,076
l2701-C-970072.572.5521
l2701-C-980080805455.5611575.491,516
l2701-C-99005050505050.520.05845
l2701-P-100001,3701,37069
l2701-P-102001,5571,55750
l2701-P-104001,747.51,747.5
l2701-P-106001,941.51,941.5
l2701-P-58001160
l2701-P-60001.51.552
l2701-P-62002.52.553
l2701-P-64004417
l2701-P-650055125
l2701-P-66006.56.578
l2701-P-67008829
l2701-P-68008.58.58.58.59.5140
l2701-P-69001212242
l2701-P-7000353510.518.514.570.06308
l2701-P-71001818375
l2701-P-72002222459
l2701-P-73002727378
l2701-P-740065.565.52633331021.7466
l2701-P-750049.549.5324040.51563.06566
l2701-P-760049.549.5501
l2701-P-770055645557.561260.76386
l2701-P-780046.57446.57475170.58555
l2701-P-790099.510980929223611.23599
l2701-P-8000100.5144100.5118.5112.51,21071.5717
l2701-P-8100129.5182124146.5136.525317.14533
l2701-P-8200154177149.517416535429.06461
l2701-P-8300183211.5163.5211.5197.522121.88442
l2701-P-840021925421925423517020.25581
l2701-P-8500258339.525530027723934.74690
l2701-P-8600304.5379297338.5323.521837.22746
l2701-P-870036542035239437517233.64831
l2701-P-8800415475411.5453430.513029.09442
l2701-P-89004015084014644915412.4436
l2701-P-9000507.5616507.5559555.58121.84349
l2701-P-9100577614.5577614.5623.54613.67549
l2701-P-9200640753640753695.5248.37670
l2701-P-930080080080080077110.4479
l2701-P-9400849.5849.5562
l2701-P-950099899899899893110.5320
l2701-P-96001,014.51,014.5290
l2701-P-97001,1011,101168
l2701-P-98001,1201,1201,1201,1201,18910.56181
l2701-P-99001,2791,27990
l2702-C-10000888850
l2702-C-10200737340
l2702-C-60002,359.52,359.5
l2702-C-62002,1642,164
l2702-C-64001,9711,971
l2702-C-66001,7811,781
l2702-C-68001,5961,596
l2702-C-70001,416.51,416.5
l2702-C-71001,3291,329
l2702-C-72001,243.51,243.5
l2702-C-73001,160.51,160.5
l2702-C-74001,079.51,079.5
l2702-C-75001,0011,001
l2702-C-7600925925
l2702-C-7700852852
l2702-C-7800782782
l2702-C-7900715715
l2702-C-8000651.5651.5
l2702-C-8100591591
l2702-C-8200534534
l2702-C-8300536536527527480112.9411
l2702-C-8400488.5488.54144144304911.5539
l2702-C-8500372372357.5357.5383.5203.6520
l2702-C-8600395395314.5314.5340.59316.260
l2702-C-8700356.5356.52792793037912.4540
l2702-C-8800316.5316.5247247273.58111.1169
l2702-C-8900279287221.5221.524812815.71100
l2702-C-9000251255197197225.514716.73180
l2702-C-9100221228.5174.5174.520516617.45179
l2702-C-9200214214153.5153.518619818.81197
l2702-C-9300180.5181129129169.535629.26175
l2702-C-9400154154244
l2702-C-9500140140184
l2702-C-9600127.5127.5250
l2702-C-9700116116242
l2702-C-9800106106231
l2702-C-990096.596.5150
l2702-P-100001,7291,729
l2702-P-102001,9141,914
l2702-P-60007726
l2702-P-620011.511.511
l2702-P-640018.518.510
l2702-P-660028.528.59
l2702-P-680043.543.534
l2702-P-700063.563.550
l2702-P-7100767651
l2702-P-720091.591.589.589.590.5100.4566
l2702-P-730010710736
l2702-P-740012612632
l2702-P-750014714729
l2702-P-76001711713
l2702-P-7700187.522418019819814013.6540
l2702-P-7800216248.5215.5218227.5707.94152
l2702-P-7900240.5283240.5254.5260.517021.97133
l2702-P-8000277324277306.5296.515222.5785
l2702-P-8100327366318.5351.5335.58013.68168
l2702-P-8200365.5398365.5398378.5407.65220
l2702-P-8300400.5455400.5435424.56914.68221
l2702-P-8400446.5488.5446.5488.54747316.84151
l2702-P-8500393.5393.5393.5393.5527.520.39127
l2702-P-8600578578.5578578.5584205.7884
l2702-P-8700504.5504.5504.5504.564651.2686
l2702-P-8800701701698698716.5207.092
l2702-P-8900772772772772791103.8694
l2702-P-900086886899
l2702-P-9100947.5947.590
l2702-P-92001,028.51,028.560
l2702-P-93001,111.51,111.510
l2702-P-94001,1961,19647
l2702-P-95001,2821,282
l2702-P-96001,3691,3698
l2702-P-97001,457.51,457.510
l2702-P-98001,5471,547
l2702-P-99001,637.51,637.5
l2703-C-10000138.5138.5
l2703-C-60002,1882,188
l2703-C-62002,001.52,001.5
l2703-C-64001,8191,819
l2703-C-66001,6421,642
l2703-C-68001,4711,471
l2703-C-69001,388.51,388.5
l2703-C-70001,307.51,307.5
l2703-C-71001,2291,229
l2703-C-72001,1521,152
l2703-C-73001,0781,078
l2703-C-74001,0061,006
l2703-C-7500936936
l2703-C-76008698692
l2703-C-7700805805
l2703-C-7800743.5743.53
l2703-C-7900684.5684.5
l2703-C-8000628.5628.53
l2703-C-8100575.5575.5
l2703-C-82005255254
l2703-C-8300478478
l2703-C-8400433.5433.5
l2703-C-8500394.5394.5
l2703-C-8600365365
l2703-C-8700339339
l2703-C-8800315.5315.5
l2703-C-8900293.5293.5
l2703-C-9000273.5273.5
l2703-C-9100254.5254.5
l2703-C-9200237.5237.5
l2703-C-9300221.5221.5
l2703-C-94002072071
l2703-C-9500193193
l2703-C-9600180.5180.5
l2703-C-97001691693
l2703-C-98001581587
l2703-C-9900148148
l2703-P-100001,9701,970
l2703-P-600031312
l2703-P-620044443
l2703-P-640061.561.54
l2703-P-6600848413
l2703-P-680011311329
l2703-P-69001301306
l2703-P-7000148.5148.530
l2703-P-7100169.5169.58
l2703-P-7200192.5192.527
l2703-P-73002182182
l2703-P-7400245.5245.56
l2703-P-7500275.5275.52
l2703-P-7600308.5308.52
l2703-P-7700343.5343.52
l2703-P-7800381.5381.52
l2703-P-7900422.5422.52
l2703-P-80004664662
l2703-P-8100512.5512.52
l2703-P-82005625623
l2703-P-8300614.5614.5
l2703-P-8400670670
l2703-P-8500730.5730.5
l2703-P-8600800.5800.51
l2703-P-8700874874
l2703-P-8800950950
l2703-P-89001,0281,028
l2703-P-90001,107.51,107.5
l2703-P-91001,188.51,188.5
l2703-P-92001,2711,271
l2703-P-93001,3551,355
l2703-P-94001,4401,440
l2703-P-95001,5261,526
l2703-P-96001,6131,613
l2703-P-97001,7011,701
l2703-P-98001,7901,790
l2703-P-99001,879.51,879.5
l2704-C-60002,126.52,126.5
l2704-C-62001,944.51,944.5
l2704-C-64001,767.51,767.5
l2704-C-66001,596.51,596.5
l2704-C-68001,4321,4323
l2704-C-70001,2751,2753
l2704-C-72001,1261,1263
l2704-C-73001,0551,055
l2704-C-7400986.5986.53
l2704-C-7500920920
l2704-C-76008568563
l2704-C-7700795795
l2704-C-78007367363
l2704-C-7900680680
l2704-C-8000626.5626.53
l2704-C-8100575.5575.5
l2704-C-8200527.5527.53
l2704-C-8300482.5482.5
l2704-C-8400441.5441.56
l2704-C-8500410.5410.5
l2704-C-86003843844
l2704-C-8700360360
l2704-C-8800337.5337.510
l2704-C-8900317317
l2704-C-9000297.5297.57
l2704-C-9100279.5279.5
l2704-C-92002632638
l2704-C-9300247.5247.5
l2704-C-9400233233
l2704-C-9500219.5219.5
l2704-C-9600206.5206.5
l2704-C-9700195195
l2704-C-9800184184
l2704-C-9900173.5173.5
l2704-P-60004949
l2704-P-620066.566.5
l2704-P-64008989
l2704-P-6600117.5117.5
l2704-P-6800152.5152.517
l2704-P-7000194.5194.515
l2704-P-720024524512
l2704-P-7300273.5273.5
l2704-P-7400304.5304.57
l2704-P-7500337.5337.5
l2704-P-7600373.5373.5
l2704-P-7700411.5411.5
l2704-P-7800452.5452.5
l2704-P-7900496496
l2704-P-8000542542
l2704-P-8100591591
l2704-P-8200642.5642.5
l2704-P-8300697697
l2704-P-8400755.5755.5
l2704-P-8500823.5823.5
l2704-P-8600897897
l2704-P-8700972.5972.5
l2704-P-88001,049.51,049.5
l2704-P-89001,128.51,128.5
l2704-P-90001,2091,209
l2704-P-91001,290.51,290.5
l2704-P-92001,373.51,373.5
l2704-P-93001,457.51,457.5
l2704-P-94001,5431,543
l2704-P-95001,6291,629
l2704-P-96001,7161,716
l2704-P-97001,8041,804
l2704-P-98001,892.51,892.5
l2704-P-99001,9821,982
l2705-C-60002,0712,071
l2705-C-62001,896.51,896.5
l2705-C-64001,727.51,727.5
l2705-C-66001,5651,565
l2705-C-68001,4091,409
l2705-C-70001,260.51,260.5
l2705-C-72001,120.51,120.5
l2705-C-7400988.5988.51
l2705-C-7600865.5865.5
l2705-C-78007527527
l2705-C-8000648648
l2705-C-8200553.5553.52
l2705-C-84004804802
l2705-C-8600429.5429.514
l2705-C-8800386.5386.5
l2705-C-90003483481
l2705-C-9200314.5314.5
l2705-C-9400285285
l2705-C-9600258.5258.5
l2705-C-9800235235
l2705-P-600085851
l2705-P-62001101104
l2705-P-6400140.5140.512
l2705-P-660017717728
l2705-P-6800122122122122220.510.0616
l2705-P-700016316316316327110.0822
l2705-P-7200215215215215329.510.114
l2705-P-7400396.5396.54
l2705-P-76004734735
l2705-P-78005585587
l2705-P-80006536532
l2705-P-8200757.5757.54
l2705-P-84008838836
l2705-P-86001,031.51,031.54
l2705-P-88001,1871,1872
l2705-P-90001,3481,348
l2705-P-92001,513.51,513.5
l2705-P-94001,6831,683
l2705-P-96001,855.51,855.5
l2705-P-98002,031.52,031.5
l2706-C-60002,018.52,018.5
l2706-C-62001,850.51,850.5
l2706-C-64001,6881,688
l2706-C-66001,5321,532
l2706-C-68001,3831,383
l2706-C-70001,241.51,241.5
l2706-C-72001,107.51,107.5
l2706-C-7400981.5981.5
l2706-C-7600864.5864.5
l2706-C-7800755.5755.5
l2706-C-8000656656
l2706-C-82005675671
l2706-C-8400508.5508.5
l2706-C-8600462462
l2706-C-8800421.5421.52
l2706-C-90003853854
l2706-C-9200353353
l2706-C-9400324324
l2706-C-9600298298
l2706-C-9800275275
l2706-P-6000122122
l2706-P-6200153153
l2706-P-64001901901
l2706-P-66002332335
l2706-P-6800283283
l2706-P-7000340340
l2706-P-7200405405
l2706-P-7400478478
l2706-P-7600559559
l2706-P-7800649.5649.5
l2706-P-8000748.5748.5
l2706-P-8200858858
l2706-P-8400998.5998.5
l2706-P-86001,1511,151
l2706-P-88001,3091,309
l2706-P-90001,471.51,471.5
l2706-P-92001,6381,638
l2706-P-94001,808.51,808.5
l2706-P-96001,981.51,981.5
l2706-P-98002,1572,157
l2707-C-62001,866.51,866.5
l2707-C-64001,7081,708
l2707-C-66001,5551,555
l2707-C-68001,409.51,409.5
l2707-C-70001,270.51,270.5
l2707-C-72001,1391,139
l2707-C-74001,015.51,015.5
l2707-C-7600900900
l2707-C-7800792.5792.5
l2707-C-8000693.5693.5
l2707-C-8200605605
l2707-C-8400549.5549.5
l2707-C-8600504504
l2707-C-8800464464
l2707-C-9000428428
l2707-C-9200395.5395.5
l2707-C-9400366.5366.5
l2707-C-9600340.5340.5
l2707-P-6200183.5183.5
l2707-P-6400223.5223.52
l2707-P-6600270270
l2707-P-6800323323
l2707-P-7000383383
l2707-P-7200450450
l2707-P-7400525525
l2707-P-7600608608
l2707-P-7800699699
l2707-P-8000798.5798.5
l2707-P-8200909909
l2707-P-84001,0521,052
l2707-P-86001,205.51,205.5
l2707-P-88001,3641,364
l2707-P-90001,526.51,526.5
l2707-P-92001,6931,693
l2707-P-94001,862.51,862.5
l2707-P-96002,0352,035
l2708-C-64001,715.51,715.5
l2708-C-66001,5671,567
l2708-C-68001,4251,425
l2708-C-70001,289.51,289.5
l2708-C-72001,1611,161
l2708-C-74001,0401,040
l2708-C-7600927927
l2708-C-7800821821
l2708-C-8000723.5723.5
l2708-C-8200639639
l2708-C-8400588588
l2708-C-8600544.5544.5
l2708-C-8800505.5505.5
l2708-C-9000470.5470.5
l2708-C-9200438.5438.5
l2708-C-9400409.5409.5
l2708-C-9600383.5383.5
l2708-P-6400264.5264.5
l2708-P-6600314.5314.5
l2708-P-6800371371
l2708-P-7000434434
l2708-P-7200504.5504.52
l2708-P-74005825824
l2708-P-7600667667
l2708-P-7800759.5759.5
l2708-P-8000860.5860.5
l2708-P-8200974.5974.5
l2708-P-84001,121.51,121.5
l2708-P-86001,276.51,276.5
l2708-P-88001,4361,436
l2708-P-90001,599.51,599.5
l2708-P-92001,766.51,766.5
l2708-P-94001,9361,936
l2708-P-96002,108.52,108.5
l2709-C-66001,5341,534
l2709-C-68001,396.51,396.5
l2709-C-70001,2661,266
l2709-C-72001,142.51,142.5
l2709-C-74001,0261,026
l2709-C-7600916.5916.5
l2709-C-7800814.5814.5
l2709-C-8000721721
l2709-C-8200654654
l2709-C-8400608.5608.5
l2709-C-8600568568
l2709-C-8800531.5531.5
l2709-C-9000498.5498.5
l2709-C-9200468.5468.5
l2709-C-9400440.5440.5
l2709-P-6600372372
l2709-P-6800433433
l2709-P-7000501501
l2709-P-7200575.5575.5
l2709-P-7400657.5657.5
l2709-P-7600746746
l2709-P-7800842.5842.5
l2709-P-8000947947
l2709-P-82001,078.51,078.5
l2709-P-84001,2311,231
l2709-P-86001,3891,389
l2709-P-88001,5511,551
l2709-P-90001,7161,716
l2709-P-92001,8841,884
l2709-P-94002,0552,055
l2710-C-70001,3141,314
l2710-C-72001,1911,191
l2710-C-74001,0751,075
l2710-C-7600966966
l2710-C-7800864864
l2710-C-8000769.5769.5
l2710-C-8200700.5700.5
l2710-C-8400656656
l2710-C-8600616616
l2710-C-8800579.5579.5
l2710-C-9000546.5546.5
l2710-C-9200516.5516.5
l2710-C-9400488.5488.5
l2710-P-7000537.5537.5
l2710-P-7200613613
l2710-P-7400695695
l2710-P-7600784784
l2710-P-7800880880
l2710-P-8000983.5983.5
l2710-P-82001,112.51,112.5
l2710-P-84001,2661,266
l2710-P-86001,4241,424
l2710-P-88001,5861,586
l2710-P-90001,7511,751
l2710-P-92001,9191,919
l2710-P-94002,089.52,089.5
相关资讯: