大连商品交易所12月09日塑料期权收盘行情

发布时间：2025年12月09日 00:00

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
l2601-C-6000				595	595			2
l2601-C-6100				495	495
l2601-C-6200				396	396
l2601-C-6300	285	285	255	255.5	298	62	8.19	62
l2601-C-6400	231	231	159	161.5	202	88	7.85	274
l2601-C-6500	141	143.5	76	80	113	348	15.77	288
l2601-C-6600	60	68	21.5	24	40.5	3,646	53.55	1,572
l2601-C-6700	20.5	22	5.5	6	5.5	8,660	49.25	4,708
l2601-C-6800	4	5	2	2	1.5	4,436	8.16	7,212
l2601-C-6900	1.5	1.5	1	1	1.5	1,127	0.73	6,052
l2601-C-7000	0.5	1	0.5	0.5	1	471	0.15	8,258
l2601-C-7100	0.5	0.5	0.5	0.5	1	465	0.12	5,606
l2601-C-7200	0.5	0.5	0.5	0.5	0.5	295	0.07	4,918
l2601-C-7300				0.5	0.5			4,836
l2601-C-7400	0.5	0.5	0.5	0.5	0.5	4		2,909
l2601-C-7500	0.5	0.5	0.5	0.5	0.5	1		2,242
l2601-C-7600				0.5	0.5			2,486
l2601-C-7700				0.5	0.5			624
l2601-C-7800				0.5	0.5			1,218
l2601-C-7900				0.5	0.5			424
l2601-C-8000				0.5	0.5			2,275
l2601-C-8100				0.5	0.5			219
l2601-C-8200				0.5	0.5			185
l2601-C-8400				0.5	0.5			222
l2601-C-8600				0.5	0.5			255
l2601-C-8800				0.5	0.5			1,439
l2601-P-6000	0.5	0.5	0.5	0.5	0.5	14		1,089
l2601-P-6100	0.5	0.5	0.5	0.5	0.5	4		546
l2601-P-6200	1	1.5	1	1	1	295	0.15	1,541
l2601-P-6300	1	2.5	1	2	3	468	0.44	1,293
l2601-P-6400	3.5	6	2	5	7.5	6,820	13.74	4,885
l2601-P-6500	12	23	7.5	20.5	18	12,157	98.17	3,363
l2601-P-6600	36	70.5	29	69.5	45.5	4,829	100.44	3,724
l2601-P-6700	90	152.5	81.5	152.5	110.5	745	39.98	1,334
l2601-P-6800	178.5	248.5	166	248.5	206.5	273	27.02	1,184
l2601-P-6900	270	347	265	347	306.5	75	11.08	1,409
l2601-P-7000	370	446.5	366.5	446.5	406.5	47	9.82	1,535
l2601-P-7100	477	547	477	547	506.5	86	22.12	402
l2601-P-7200	572.5	578	549.5	576	606.5	5	1.44	866
l2601-P-7300	649	676	649	676	706.5	2	0.66	420
l2601-P-7400	749	777	749	777	805	2	0.76	411
l2601-P-7500	849	876	849	876	905	2	0.86	212
l2601-P-7600				1,005	1,005			182
l2601-P-7700				1,105	1,105			116
l2601-P-7800				1,205	1,205			74
l2601-P-7900				1,305	1,305			20
l2601-P-8000				1,405	1,405			2
l2601-P-8100				1,505	1,505
l2601-P-8200				1,605	1,605
l2601-P-8400				1,805	1,805
l2601-P-8600				2,005	2,005
l2601-P-8800				2,205	2,205
l2602-C-6000				579	579
l2602-C-6100				482	482
l2602-C-6200				389	389
l2602-C-6300	268	268	268	268	300.5	10	1.34	10
l2602-C-6400				221	221			160
l2602-C-6500	168	168	120.5	120.5	152.5	62	4.17	279
l2602-C-6600	105.5	113.5	71.5	71.5	97.5	126	6.38	314
l2602-C-6700	62.5	68.5	41	41	58	188	5.12	372
l2602-C-6800	36.5	38.5	21	21	32	493	6.23	925
l2602-C-6900	22	22	10.5	11.5	16.5	825	5.77	1,167
l2602-C-7000	13	13	5	5	8	2,889	10.02	1,543
l2602-C-7100	9	9	2.5	3.5	4	2,567	5.62	755
l2602-C-7200	5.5	5.5	0.5	2.5	2	2,154	2.95	1,188
l2602-C-7300	4	4	0.5	2	1.5	1,323	0.82	608
l2602-C-7400	3	3	0.5	1.5	1	1,195	0.82	488
l2602-C-7500	2.5	2.5	1.5	1.5	0.5	77	0.07	427
l2602-C-7600	2	2	1	1	0.5	44	0.04	382
l2602-C-7700	1.5	2	1	1	0.5	30	0.02	383
l2602-C-7800	1	1	1	1	0.5	25	0.01	104
l2602-C-7900	1	1	0.5	0.5	0.5	31	0.01	76
l2602-C-8000	1	1	0.5	0.5	0.5	26	0.01	59
l2602-C-8100	0.5	0.5	0.5	0.5	0.5	27	0.01	55
l2602-C-8200	1	1	1	1	0.5	1		99
l2602-C-8400				0.5	0.5			74
l2602-C-8600	0.5	4.5	0.5	0.5	0.5	80	0.04	111
l2602-P-6000	6	6	4.5	5	2.5	152	0.36	590
l2602-P-6100	8.5	9	7.5	8	6	178	0.72	508
l2602-P-6200	12.5	16	12	16	12.5	267	1.89	480
l2602-P-6300	22	26.5	20	25.5	24	254	2.94	455
l2602-P-6400	34.5	47	32.5	47	44	231	4.34	311
l2602-P-6500	57.5	82	55.5	82	75.5	729	24.07	852
l2602-P-6600	96	132.5	92	132.5	120.5	671	39.26	764
l2602-P-6700	150	201	149	201	181	193	15.97	623
l2602-P-6800	269.5	279	269.5	279	254.5	7	0.95	979
l2602-P-6900	297	367.5	297	367.5	339	71	11.9	280
l2602-P-7000	428.5	466	428.5	466	431	21	4.86	191
l2602-P-7100	560.5	560.5	560.5	560.5	527	10	2.8	207
l2602-P-7200				625	625			230
l2602-P-7300				724.5	724.5			158
l2602-P-7400				824.5	824.5			83
l2602-P-7500				924.5	924.5			10
l2602-P-7600				1,023	1,023			1
l2602-P-7700				1,123	1,123
l2602-P-7800				1,223	1,223
l2602-P-7900				1,323	1,323
l2602-P-8000				1,423	1,423			2
l2602-P-8100				1,523	1,523
l2602-P-8200				1,623	1,623
l2602-P-8400				1,823	1,823
l2602-P-8600				2,023	2,023
l2603-C-6000				606	606
l2603-C-6100				511	511
l2603-C-6200				418	418
l2603-C-6300	291	291	291	291	328.5	10	1.46	10
l2603-C-6400				245	245
l2603-C-6500	202	202	175.5	175.5	173	4	0.39	17
l2603-C-6600	142.5	142.5	135	135.5	119	60	4.17	60
l2603-C-6700	97.5	98	90	90	82.5	51	2.45	71
l2603-C-6800	66.5	71	50.5	50.5	57.5	154	4.72	111
l2603-C-6900	49.5	49.5	34.5	36	41	140	2.78	76
l2603-C-7000	34	35.5	22.5	22.5	29	237	3.44	100
l2603-C-7100	24	24	16.5	16.5	21	90	0.88	80
l2603-C-7200	17.5	17.5	13.5	13.5	15	48	0.41	134
l2603-C-7300				11	11			83
l2603-C-7400				8	8			112
l2603-C-7500	7.5	7.5	5.5	5.5	6	53	0.18	138
l2603-C-7600				4.5	4.5			166
l2603-C-7700	3	3	3	3	3	5	0.01	143
l2603-C-7800	2.5	2.5	2.5	2.5	2.5	4		14
l2603-C-7900				1.5	1.5
l2603-C-8000				1	1			42
l2603-C-8100				1	1			44
l2603-C-8200				0.5	0.5			80
l2603-C-8400				0.5	0.5			42
l2603-P-6000				11.5	11.5
l2603-P-6100	11	17.5	11	17.5	16	70	0.58	654
l2603-P-6200	25	26	25	26	23	120	1.53	106
l2603-P-6300	23	29.5	22.5	29.5	33.5	42	0.55	191
l2603-P-6400	44	73	42.5	73	49.5	165	4.88	225
l2603-P-6500	71.5	107.5	70	107.5	77	92	3.28	132
l2603-P-6600	102.5	151.5	102	149.5	123	196	11.29	97
l2603-P-6700	167	172	167	172	186	30	2.56	121
l2603-P-6800	235	244	235	244	261.5	30	3.7	20
l2603-P-6900				344	344			42
l2603-P-7000				432.5	432.5			1
l2603-P-7100				524	524
l2603-P-7200				618	618			22
l2603-P-7300				714	714
l2603-P-7400				811	811
l2603-P-7500				909	909
l2603-P-7600				1,007.5	1,007.5
l2603-P-7700				1,106.5	1,106.5
l2603-P-7800				1,206	1,206
l2603-P-7900				1,305.5	1,305.5
l2603-P-8000				1,404	1,404
l2603-P-8100				1,504	1,504
l2603-P-8200				1,604	1,604
l2603-P-8400				1,804	1,804
l2604-C-6000				657	657
l2604-C-6100				563	563
l2604-C-6200				471	471
l2604-C-6300				381.5	381.5
l2604-C-6400				297	297
l2604-C-6500				220.5	220.5
l2604-C-6600				160	160
l2604-C-6700				117	117
l2604-C-6800				87	87
l2604-C-6900				66	66
l2604-C-7000				50.5	50.5
l2604-C-7100				39	39
l2604-C-7200				30	30
l2604-C-7300				23.5	23.5
l2604-C-7400				18.5	18.5			1
l2604-C-7500				14.5	14.5			2
l2604-C-7600				11.5	11.5			17
l2604-C-7700				9	9			2
l2604-C-7800				7.5	7.5			16
l2604-C-8000				4.5	4.5			47
l2604-C-8200				3	3			41
l2604-P-6000				19	19
l2604-P-6100				24.5	24.5
l2604-P-6200				32.5	32.5			12
l2604-P-6300				43	43
l2604-P-6400				58	58			10
l2604-P-6500				81	81
l2604-P-6600				120	120			7
l2604-P-6700				176.5	176.5
l2604-P-6800				246.5	246.5			6
l2604-P-6900				325	325
l2604-P-7000				409.5	409.5			7
l2604-P-7100				497.5	497.5
l2604-P-7200				588.5	588.5
l2604-P-7300				682	682
l2604-P-7400				776.5	776.5
l2604-P-7500				872.5	872.5
l2604-P-7600				969.5	969.5			1
l2604-P-7700				1,067.5	1,067.5
l2604-P-7800				1,165.5	1,165.5
l2604-P-8000				1,363	1,363
l2604-P-8200				1,562	1,562
l2605-C-6000				680.5	680.5
l2605-C-6100				587.5	587.5
l2605-C-6200				497	497
l2605-C-6300				409	409
l2605-C-6400				325	325
l2605-C-6500				248.5	248.5
l2605-C-6600				186.5	186.5
l2605-C-6700				142.5	142.5
l2605-C-6800	130	130	110	110	111.5	3	0.18	4
l2605-C-6900				88.5	88.5
l2605-C-7000	70	70	70	70	71.5	1	0.04	13
l2605-C-7100				58	58
l2605-C-7200				47.5	47.5			4
l2605-C-7300				39	39
l2605-C-7400				32.5	32.5			15
l2605-C-7500				27	27
l2605-C-7600				22.5	22.5			15
l2605-C-7800				16	16			21
l2605-C-8000				11	11			16
l2605-C-8200				8	8			32
l2605-P-6000				31	31
l2605-P-6100				38	38
l2605-P-6200				47	47			12
l2605-P-6300				58.5	58.5
l2605-P-6400				74	74			10
l2605-P-6500				97	97
l2605-P-6600				134.5	134.5
l2605-P-6700				190	190
l2605-P-6800				259	259			1
l2605-P-6900				335.5	335.5
l2605-P-7000				418	418			1
l2605-P-7100				504.5	504.5
l2605-P-7200				593.5	593.5
l2605-P-7300				685	685
l2605-P-7400				778	778
l2605-P-7500				872	872
l2605-P-7600				967.5	967.5
l2605-P-7800				1,160.5	1,160.5
l2605-P-8000				1,356	1,356
l2605-P-8200	1,510	1,560	1,509	1,560	1,553	33	25.44	24
l2606-C-6000				694	694
l2606-C-6200				513	513
l2606-C-6400				342.5	342.5
l2606-C-6600				206	206
l2606-C-6800				132	132
l2606-C-7000				91	91
l2606-C-7200				65.5	65.5
l2606-C-7400				48	48
l2606-C-7600				35.5	35.5			1
l2606-C-7800				27	27			10
l2606-C-8000				20.5	20.5			10
l2606-C-8200				15.5	15.5			34
l2606-P-6000				45	45
l2606-P-6200				63.5	63.5			3
l2606-P-6400				92	92			4
l2606-P-6600				154	154			1
l2606-P-6800				279.5	279.5			1
l2606-P-7000				437.5	437.5
l2606-P-7200				610.5	610.5
l2606-P-7400				792.5	792.5			3
l2606-P-7600				979.5	979.5
l2606-P-7800				1,170.5	1,170.5
l2606-P-8000				1,363.5	1,363.5
l2606-P-8200				1,558.5	1,558.5
l2607-C-6000				708	708
l2607-C-6200				528.5	528.5
l2607-C-6400				358.5	358.5
l2607-C-6600				222	222
l2607-C-6800				148.5	148.5
l2607-C-7000				107	107
l2607-C-7200				80	80
l2607-C-7400				61	61
l2607-C-7600				47.5	47.5			1
l2607-C-7800				37	37			9
l2607-C-8000				29.5	29.5			24
l2607-C-8200				23.5	23.5			40
l2607-P-6000				57	57
l2607-P-6200				76	76			3
l2607-P-6400				105.5	105.5
l2607-P-6600				167.5	167.5			1
l2607-P-6800				292.5	292.5			1
l2607-P-7000				450	450
l2607-P-7200				622	622
l2607-P-7400				802	802
l2607-P-7600				987.5	987.5
l2607-P-7800				1,176.5	1,176.5
l2607-P-8000				1,368	1,368			1
l2607-P-8200				1,562	1,562
l2608-C-6000				741.5	741.5
l2608-C-6200				562.5	562.5
l2608-C-6400				391.5	391.5
l2608-C-6600				249	249
l2608-C-6800				170	170			1
l2608-C-7000	130	130	130	130	126.5	1	0.06	2
l2608-C-7200	100	100	100	100	97.5	1	0.05	4
l2608-C-7400	80	80	60	60	76.5	3	0.1	6
l2608-C-7600	60	60	50	50	61	3	0.08	7
l2608-C-7800				49.5	49.5			17
l2608-C-8000				40	40			33
l2608-C-8200				33	33			34
l2608-P-6000				67	67
l2608-P-6200				86.5	86.5			3
l2608-P-6400				114.5	114.5
l2608-P-6600				170.5	170.5			1
l2608-P-6800				290	290			1
l2608-P-7000				445	445			2
l2608-P-7200				615	615
l2608-P-7400				793	793
l2608-P-7600				976.5	976.5
l2608-P-7800				1,164	1,164
l2608-P-8000				1,354	1,354
l2608-P-8200				1,546	1,546
l2609-C-6000				775	775
l2609-C-6200				596	596			4
l2609-C-6400				424.5	424.5			10
l2609-C-6600				277	277			10
l2609-C-6800				192.5	192.5
l2609-C-7000	150	150	150	150	147	1	0.08	1
l2609-C-7200	110	110	110	110	117	1	0.06	2
l2609-C-7400				94.5	94.5			4
l2609-C-7600				77.5	77.5
l2609-C-7800				64	64			2
l2609-C-8000				53.5	53.5			9
l2609-C-8200				45	45			9
l2609-P-6000				79.5	79.5
l2609-P-6200				99	99			8
l2609-P-6400				126	126			6
l2609-P-6600				177	177
l2609-P-6800				291	291
l2609-P-7000				444	444
l2609-P-7200				612	612
l2609-P-7400				788.5	788.5
l2609-P-7600				970	970
l2609-P-7800				1,156	1,156
l2609-P-8000				1,344	1,344
l2609-P-8200				1,535	1,535
l2610-C-6000				785.5	785.5
l2610-C-6200				607	607
l2610-C-6400				435.5	435.5
l2610-C-6600				288.5	288.5
l2610-C-6800				205.5	205.5
l2610-C-7000				160.5	160.5
l2610-C-7200				130.5	130.5
l2610-C-7400				107.5	107.5
l2610-C-7600				90	90
l2610-C-7800				76	76
l2610-P-6000				91.5	91.5
l2610-P-6200				111.5	111.5
l2610-P-6400				138.5	138.5
l2610-P-6600				189.5	189.5
l2610-P-6800				304.5	304.5
l2610-P-7000				458	458
l2610-P-7200				626	626
l2610-P-7400				802	802
l2610-P-7600				983	983
l2610-P-7800				1,167.5	1,167.5
l2611-C-6000				824	824
l2611-C-6200				645.5	645.5
l2611-C-6400				473	473
l2611-C-6600				320.5	320.5
l2611-C-6800				230.5	230.5
l2611-C-7000				184	184			1
l2611-C-7200				152.5	152.5
l2611-C-7400				129	129
l2611-C-7600	80	80	80	80	110	1	0.04	1
l2611-P-6000				105.5	105.5
l2611-P-6200				125.5	125.5
l2611-P-6400				151	151
l2611-P-6600				196.5	196.5
l2611-P-6800				304.5	304.5
l2611-P-7000				456	456
l2611-P-7200				623	623
l2611-P-7400				797.5	797.5
l2611-P-7600				977	977

相关资讯: