大连商品交易所12月11日塑料期权收盘行情

发布时间：2025年12月11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-5900				679	679
l2601-C-6000				579	579			4
l2601-C-6100				479	479
l2601-C-6200	383.5	412.5	321.5	334.5	379	120	22.3	45
l2601-C-6300	283	310	222	235.5	280	231	31.97	139
l2601-C-6400	186	211.5	125	136.5	183	376	31.4	281
l2601-C-6500	93.5	118.5	45	55	93.5	568	19.64	528
l2601-C-6600	22	41.5	8	11	28	10,172	110.03	1,628
l2601-C-6700	4.5	7.5	1.5	2	3	8,621	18.09	6,730
l2601-C-6800	1	2	1	1.5	0.5	1,269	0.85	6,829
l2601-C-6900	0.5	1	0.5	0.5	0.5	1,146	0.31	5,803
l2601-C-7000	0.5	0.5	0.5	0.5	0.5	34	0.01	7,862
l2601-C-7100	0.5	0.5	0.5	0.5	0.5	11		5,491
l2601-C-7200	0.5	0.5	0.5	0.5	0.5	13		4,901
l2601-C-7300	0.5	0.5	0.5	0.5	0.5	12		4,823
l2601-C-7400				0.5	0.5			2,909
l2601-C-7500				0.5	0.5			2,242
l2601-C-7600				0.5	0.5			2,482
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-5900				0.5	0.5
l2601-P-6000				0.5	0.5			1,089
l2601-P-6100				0.5	0.5			568
l2601-P-6200	0.5	1	0.5	1	0.5	1,024	0.26	1,074
l2601-P-6300	1	2	0.5	1.5	1	1,020	0.54	1,201
l2601-P-6400	2	6.5	0.5	4	4	6,649	7.68	6,159
l2601-P-6500	13	29	2.5	20	14.5	13,012	82.97	3,565
l2601-P-6600	55	90.5	24.5	76.5	49	3,066	65.95	3,259
l2601-P-6700	117	185.5	94.5	168	124	451	29.63	1,037
l2601-P-6800	213	282.5	193	266	222	237	26.69	1,040
l2601-P-6900	313.5	381.5	288.5	365.5	322	160	26.48	1,407
l2601-P-7000	413	481	391	465	422	301	62.38	1,419
l2601-P-7100				522	522			402
l2601-P-7200				622	622			865
l2601-P-7300				721	721			420
l2601-P-7400	782.5	816	782.5	816	821	2	0.8	411
l2601-P-7500	882.5	922	882.5	922	921	2	0.9	212
l2601-P-7600				1,021	1,021			182
l2601-P-7700	1,080.5	1,117	1,080.5	1,117	1,121	2	1.1	116
l2601-P-7800				1,221	1,221			74
l2601-P-7900				1,321	1,321			20
l2601-P-8000				1,421	1,421			2
l2601-P-8100				1,521	1,521
l2601-P-8200				1,621	1,621
l2601-P-8400				1,821	1,821
l2601-P-8600				2,021	2,021
l2601-P-8800				2,221	2,221
l2602-C-5900				657.5	657.5
l2602-C-6000				559.5	559.5
l2602-C-6100				463	463
l2602-C-6200	334.5	334.5	334.5	334.5	369.5	10	1.67	10
l2602-C-6300				281.5	281.5			10
l2602-C-6400	172.5	172.5	164	164	201	20	1.68	160
l2602-C-6500	141.5	141.5	103.5	104.5	132.5	137	7.45	405
l2602-C-6600	75	92	63	63	79	353	13.63	703
l2602-C-6700	46.5	53	34.5	34.5	42.5	82	1.72	475
l2602-C-6800	21.5	28.5	18	20	21.5	313	3.63	916
l2602-C-6900	11.5	14.5	9.5	11	10.5	269	1.62	1,205
l2602-C-7000	6	8	5	5	5.5	1,030	3.42	1,611
l2602-C-7100	3.5	4.5	3	3	3.5	210	0.41	753
l2602-C-7200	2.5	3.5	2	2	2.5	49	0.07	1,165
l2602-C-7300	1.5	1.5	1.5	1.5	2	62	0.05	625
l2602-C-7400	1	1.5	1	1.5	1.5	122	0.09	741
l2602-C-7500				1	1			449
l2602-C-7600				1	1			393
l2602-C-7700				1	1			383
l2602-C-7800	1	1	1	1	0.5	10		104
l2602-C-7900				0.5	0.5			76
l2602-C-8000				0.5	0.5			59
l2602-C-8100				0.5	0.5			55
l2602-C-8200				0.5	0.5			99
l2602-C-8400				0.5	0.5			74
l2602-C-8600				0.5	0.5			111
l2602-P-5900	2.5	3	2.5	3	2	55	0.08	115
l2602-P-6000	5	5	4	5	4	51	0.13	587
l2602-P-6100	7.5	9.5	6.5	9.5	7.5	238	0.84	403
l2602-P-6200	13.5	17	10	16.5	14	211	1.27	334
l2602-P-6300	23	32	18.5	30	26	115	1.45	367
l2602-P-6400	43.5	58	32.5	58	45.5	283	6.39	602
l2602-P-6500	74	97	59	96.5	76.5	204	8.06	936
l2602-P-6600	117.5	154	100.5	154	123	55	3.47	753
l2602-P-6700	189.5	216	180.5	216	186.5	45	4.49	611
l2602-P-6800	262.5	298.5	244	298.5	265	12	1.75	972
l2602-P-6900	390.5	390.5	390.5	390.5	354.5	10	1.95	269
l2602-P-7000				449.5	449.5			156
l2602-P-7100	518.5	546	516.5	516.5	547.5	4	1.06	206
l2602-P-7200				646.5	646.5			230
l2602-P-7300				746	746			158
l2602-P-7400				845.5	845.5			83
l2602-P-7500				945.5	945.5			10
l2602-P-7600				1,045.5	1,045.5			1
l2602-P-7700				1,145.5	1,145.5
l2602-P-7800				1,244	1,244
l2602-P-7900				1,344	1,344
l2602-P-8000				1,444	1,444			2
l2602-P-8100				1,544	1,544
l2602-P-8200				1,644	1,644
l2602-P-8400				1,844	1,844
l2602-P-8600				2,044	2,044
l2603-C-5900				670.5	670.5
l2603-C-6000				573.5	573.5
l2603-C-6100				478.5	478.5
l2603-C-6200	401	401	401	401	387.5	1	0.2	1
l2603-C-6300				302.5	302.5			10
l2603-C-6400				227	227
l2603-C-6500	140.5	140.5	140.5	140.5	163.5	1	0.07	49
l2603-C-6600	118	130	105	105	114	17	1.02	75
l2603-C-6700	81	81.5	81	81.5	78	30	1.2	51
l2603-C-6800	56.5	58	47.5	47.5	53.5	50	1.34	69
l2603-C-6900	39.5	40	36.5	36.5	37.5	24	0.45	82
l2603-C-7000	26.5	26.5	25.5	26	26.5	9	0.12	140
l2603-C-7100				19	19			81
l2603-C-7200				14	14			144
l2603-C-7300				10.5	10.5			63
l2603-C-7400	8	8	8	8	8	40	0.16	112
l2603-C-7500				6	6			138
l2603-C-7600				4.5	4.5			157
l2603-C-7700	4	4	4	4	3.5	10	0.02	131
l2603-C-7800				3	3			14
l2603-C-7900				2.5	2.5
l2603-C-8000				2	2			42
l2603-C-8100				1.5	1.5			44
l2603-C-8200				1	1			80
l2603-C-8400				0.5	0.5			42
l2603-P-5900	3.5	4	3.5	3.5	3.5	114	0.22	90
l2603-P-6000	6.5	7.5	6.5	7.5	6.5	74	0.25	44
l2603-P-6100	16	16	11	12	11.5	244	1.44	620
l2603-P-6200	24.5	24.5	21	21	20.5	40	0.44	76
l2603-P-6300	35	35	35	35	35	50	0.88	181
l2603-P-6400	57.5	57.5	57.5	57.5	59	20	0.58	203
l2603-P-6500	93	93	93	93	95.5	10	0.46	94
l2603-P-6600	142	162.5	134	162.5	146	29	2.1	100
l2603-P-6700	244	244	244	244	210	1	0.12	122
l2603-P-6800	276.5	297.5	276.5	297.5	285	3	0.43	20
l2603-P-6900				368.5	368.5			42
l2603-P-7000				457.5	457.5			1
l2603-P-7100				550	550
l2603-P-7200				645	645			22
l2603-P-7300				741.5	741.5
l2603-P-7400				839	839
l2603-P-7500				937	937
l2603-P-7600				1,036	1,036
l2603-P-7700				1,135	1,135
l2603-P-7800				1,234.5	1,234.5
l2603-P-7900				1,334	1,334
l2603-P-8000				1,434	1,434
l2603-P-8100				1,532	1,532
l2603-P-8200				1,632	1,632
l2603-P-8400				1,832	1,832
l2604-C-5900				707	707
l2604-C-6000				611	611
l2604-C-6100				517.5	517.5
l2604-C-6200				428	428
l2604-C-6300				344	344
l2604-C-6400				268	268
l2604-C-6500				203	203
l2604-C-6600				150	150
l2604-C-6700				110	110
l2604-C-6800				81	81
l2604-C-6900				60	60
l2604-C-7000				45.5	45.5
l2604-C-7100				35.5	35.5
l2604-C-7200				28	28
l2604-C-7300				22	22
l2604-C-7400				18	18			1
l2604-C-7500				15	15			2
l2604-C-7600				12	12			17
l2604-C-7700				10	10			2
l2604-C-7800				8.5	8.5			16
l2604-C-8000				6	6			47
l2604-C-8200				4.5	4.5			41
l2604-P-5900				7.5	7.5
l2604-P-6000				11.5	11.5
l2604-P-6100				18	18
l2604-P-6200				28.5	28.5			12
l2604-P-6300				44	44
l2604-P-6400				68	68			10
l2604-P-6500				102.5	102.5
l2604-P-6600				149.5	149.5			7
l2604-P-6700				208.5	208.5
l2604-P-6800				279	279			6
l2604-P-6900				358.5	358.5
l2604-P-7000				443.5	443.5			7
l2604-P-7100				533	533
l2604-P-7200				625.5	625.5
l2604-P-7300				719.5	719.5
l2604-P-7400				815	815
l2604-P-7500				912	912
l2604-P-7600				1,009.5	1,009.5			1
l2604-P-7700				1,107	1,107
l2604-P-7800				1,205.5	1,205.5
l2604-P-8000				1,403.5	1,403.5
l2604-P-8200				1,602	1,602
l2605-C-6000				625	625
l2605-C-6100				534	534
l2605-C-6200				447	447
l2605-C-6300				365.5	365.5
l2605-C-6400				291.5	291.5
l2605-C-6500				228	228
l2605-C-6600				175.5	175.5
l2605-C-6700				134.5	134.5
l2605-C-6800				104	104			4
l2605-C-6900				82	82
l2605-C-7000				65.5	65.5			18
l2605-C-7100				53.5	53.5
l2605-C-7200				44.5	44.5			4
l2605-C-7300				37	37
l2605-C-7400				31.5	31.5			15
l2605-C-7500				27	27
l2605-C-7600				23.5	23.5			15
l2605-C-7800				18	18			21
l2605-C-8000				14	14			16
l2605-C-8200				11	11			32
l2605-P-6000				20.5	20.5
l2605-P-6100				29	29
l2605-P-6200				41.5	41.5			12
l2605-P-6300				59.5	59.5
l2605-P-6400	161.5	161.5	161.5	161.5	85.5	2	0.16	12
l2605-P-6500				121.5	121.5
l2605-P-6600				168.5	168.5
l2605-P-6700				227.5	227.5
l2605-P-6800				296.5	296.5			1
l2605-P-6900				373.5	373.5
l2605-P-7000				457	457			1
l2605-P-7100				544.5	544.5
l2605-P-7200				635	635
l2605-P-7300				728	728
l2605-P-7400				822	822
l2605-P-7500				917.5	917.5
l2605-P-7600				1,013.5	1,013.5
l2605-P-7800				1,207.5	1,207.5
l2605-P-8000				1,403.5	1,403.5
l2605-P-8200	1,580	1,580	1,580	1,580	1,600.5	8	6.32	24
l2606-C-6000				641	641
l2606-C-6200				466.5	466.5
l2606-C-6400				314.5	314.5
l2606-C-6600				200	200
l2606-C-6800				127.5	127.5
l2606-C-7000				86.5	86.5
l2606-C-7200				62.5	62.5
l2606-C-7400				48	48
l2606-C-7600				38	38			1
l2606-C-7800				30.5	30.5			10
l2606-C-8000				25	25			10
l2606-C-8200				21	21			34
l2606-P-6000				30.5	30.5
l2606-P-6200				55.5	55.5			3
l2606-P-6400				103	103			4
l2606-P-6600				187	187			1
l2606-P-6800				313.5	313.5			1
l2606-P-7000				471.5	471.5
l2606-P-7200				647	647
l2606-P-7400				831.5	831.5			3
l2606-P-7600				1,020.5	1,020.5
l2606-P-7800				1,213	1,213
l2606-P-8000				1,407	1,407
l2606-P-8200				1,602.5	1,602.5
l2607-C-6000				655	655
l2607-C-6200				483	483
l2607-C-6400				333	333
l2607-C-6600				219	219
l2607-C-6800				145.5	145.5
l2607-C-7000				103	103
l2607-C-7200				78	78
l2607-C-7400				62	62
l2607-C-7600				50.5	50.5			1
l2607-C-7800				42	42			9
l2607-C-8000				35.5	35.5			24
l2607-C-8200				30.5	30.5			40
l2607-P-6000				39.5	39.5
l2607-P-6200				66.5	66.5			3
l2607-P-6400				115.5	115.5
l2607-P-6600				200	200			1
l2607-P-6800				325.5	325.5			1
l2607-P-7000				481.5	481.5
l2607-P-7200				655.5	655.5
l2607-P-7400				838.5	838.5
l2607-P-7600				1,026.5	1,026.5
l2607-P-7800				1,217.5	1,217.5
l2607-P-8000				1,410.5	1,410.5			1
l2607-P-8200				1,604.5	1,604.5
l2608-C-6000				684.5	684.5
l2608-C-6200				513	513
l2608-C-6400				362.5	362.5
l2608-C-6600				245.5	245.5
l2608-C-6800	150	150	150	150	168	1	0.08	1
l2608-C-7000				122	122			3
l2608-C-7200				95	95			5
l2608-C-7400				77.5	77.5			6
l2608-C-7600				65	65			7
l2608-C-7800				55.5	55.5			17
l2608-C-8000				48	48			33
l2608-C-8200				42	42			34
l2608-P-6000				46.5	46.5
l2608-P-6200				74	74			3
l2608-P-6400				122	122
l2608-P-6600				203.5	203.5			1
l2608-P-6800				325	325			1
l2608-P-7000				478	478			2
l2608-P-7200				649.5	649.5
l2608-P-7400				830.5	830.5
l2608-P-7600				1,017	1,017
l2608-P-7800				1,206.5	1,206.5
l2608-P-8000				1,398.5	1,398.5
l2608-P-8200				1,591.5	1,591.5
l2609-C-6000				693	693
l2609-C-6200				524	524			4
l2609-C-6400				375.5	375.5			10
l2609-C-6600				260.5	260.5			10
l2609-C-6800				184	184
l2609-C-7000				138.5	138.5			2
l2609-C-7200				111	111			3
l2609-C-7400				93	93			4
l2609-C-7600				80	80
l2609-C-7800				70	70			2
l2609-C-8000				62	62			9
l2609-C-8200				55	55			9
l2609-P-6000				57.5	57.5
l2609-P-6200				87	87			8
l2609-P-6400				137.5	137.5			6
l2609-P-6600				220.5	220.5
l2609-P-6800				342.5	342.5
l2609-P-7000				495.5	495.5
l2609-P-7200				667	667
l2609-P-7400				847.5	847.5
l2609-P-7600				1,033	1,033
l2609-P-7800				1,222	1,222
l2609-P-8000				1,413	1,413
l2609-P-8200				1,605	1,605
l2610-C-6000				735.5	735.5
l2610-C-6200				566	566
l2610-C-6400				414.5	414.5
l2610-C-6600				294	294
l2610-C-6800				211	211
l2610-C-7000				160.5	160.5
l2610-C-7200				130	130
l2610-C-7400				110.5	110.5
l2610-C-7600				96.5	96.5
l2610-C-7800				85.5	85.5
l2610-P-6000				63	63
l2610-P-6200				92	92
l2610-P-6400				139	139
l2610-P-6600				216.5	216.5
l2610-P-6800				332	332
l2610-P-7000				480	480
l2610-P-7200				648	648
l2610-P-7400				826.5	826.5
l2610-P-7600				1,011	1,011
l2610-P-7800				1,199	1,199
l2611-C-6000	785	785	785	785	749	1	0.39	1
l2611-C-6200				581	581
l2611-C-6400				431.5	431.5
l2611-C-6600				312	312
l2611-C-6800				229.5	229.5
l2611-C-7000				179.5	179.5			1
l2611-C-7200				149	149
l2611-C-7400				129	129
l2611-C-7600				115	115			1
l2611-P-6000				75.5	75.5
l2611-P-6200				106	106
l2611-P-6400				154.5	154.5
l2611-P-6600				232.5	232.5
l2611-P-6800				348.5	348.5
l2611-P-7000				496	496
l2611-P-7200				664	664
l2611-P-7400				842.5	842.5
l2611-P-7600				1,026.5	1,026.5

相关资讯: