大连商品交易所03月11日塑料期权收盘行情
发布时间:2026年03月11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
l2604-C-57002,2542,254
l2604-C-58002,1542,154
l2604-C-59002,0542,054
l2604-C-60001,9541,954
l2604-C-61001,854.51,854.5
l2604-C-62001,7551,75539
l2604-C-63001,655.51,655.557
l2604-C-64001,556.51,556.5105
l2604-C-65001,4581,458206
l2604-C-66001,1831,1831,1831,1831,36031.77121
l2604-C-67001,2621,262394
l2604-C-68001,165.51,165.5469
l2604-C-69001,063.51,2571,063.51,2571,069.595.37322
l2604-C-7000941.5941.5630.5630.5975.541.57415
l2604-C-71006001,2416001,241882.57041.52448
l2604-C-7200489689.5489689.579262.02264
l2604-C-730038338338338370420.54275
l2604-C-7400345.554329654361981.99273
l2604-C-7500242.5470242.5470537.5669.14676
l2604-C-7600309612.5222605.5460.538769.01350
l2604-C-7700244.5623.5188623.5388.520627.56366
l2604-C-7800257.5500186.5471336.519126.51318
l2604-C-7900164.5488.5140.5488.529110313.5184
l2604-C-8000148.5443.5111344251.542845.02324
l2604-C-8100118.5320.595.531021714217.45144
l2604-C-8200149.532850.5306.5187.52,282176.661,979
l2604-C-83001273007723016246533.19250
l2604-C-840080.525068.5250140.524915.12113
l2604-C-85007022257188.5121.523612.9767
l2604-C-860061.51805918010518910.4328
l2604-C-870054.5159.553145.5911586.6344
l2604-C-880048.514248.5130791957.9639
l2604-C-890044139.541.5139.568.5190.4519
l2604-C-90003813036.5102.559.5973.1944
l2604-C-91003211430905251514.7244
l2604-P-57000.50.535
l2604-P-58000.50.50.50.50.512
l2604-P-59000.50.5140
l2604-P-60000.510.510.5340.01254
l2604-P-6100111118158
l2604-P-62002.531.51.51.5160.02283
l2604-P-6300333321590
l2604-P-6400441.523240.03483
l2604-P-65005.561.5341,0871.82,444
l2604-P-660066.52.556650.13599
l2604-P-67004.59248.51290.26653
l2604-P-6800713.53511.53271.12561
l2604-P-690013.519.57.58161430.9343
l2604-P-70002031611.521.58246.8624
l2604-P-710026.543.58.514291721.91175
l2604-P-720036.565141538.53165.15217
l2604-P-730054.58520.528503178.24263
l2604-P-740080132.530.533.5652497.37150
l2604-P-7500114182.536.559.58492929.94472
l2604-P-7600154239.554.571.51071318.97234
l2604-P-7700245.53127487.5134.518113.98198
l2604-P-7800298.5380113136182.512716.12159
l2604-P-7900336.5446.5170170237579.32122
l2604-P-8000460533.5230.5236.5297.59719.9167
l2604-P-8100542611224290.5363.515032.7447
l2604-P-8200612.5706.51893504346117.3230
l2604-P-8300651800604.5604.5508.54916.269
l2604-P-8400738884614614586.56224.255
l2604-P-8500509509509509667.5205.8813
l2604-P-8600585.5585.5585.5585.5751113.2211
l2604-P-8700662662662662837103.3110
l2604-P-8800925925
l2604-P-89001,0151,015
l2604-P-90001,1061,106
l2604-P-91001,1981,198
l2605-C-57002,2072,20711
l2605-C-58002,108.52,108.51
l2605-C-59002,0102,0104
l2605-C-60001,912.51,912.540
l2605-C-61001,9351,9351,9351,9351,815.510.9748
l2605-C-62001,8151,8151,8151,8151,7191917.24135
l2605-C-63001,6241,624228
l2605-C-64001,530.51,530.5239
l2605-C-65001,1881,2881,1881,2881,4385031.58755
l2605-C-66001,513.51,523.51,513.51,523.51,347.53022.71894
l2605-C-67001,2591,259983
l2605-C-68001,2581,380.51,161.51,380.51,17210668.361,229
l2605-C-69007941,2767941,2751,0883320.811,425
l2605-C-70008881,283.58881,283.51,006.510057.292,421
l2605-C-71008001,1828001,132.592817795.95742
l2605-C-7200662.51,1276511,050852.59141.981,273
l2605-C-7300533.5892.5479.5880.5780.516561.11508
l2605-C-7400441.5835.5420835.5711.5186.67539
l2605-C-7500500861390806.5646.5597194.87769
l2605-C-7600441800.5318683585731158.46852
l2605-C-7700400.5800281686.552729969.08693
l2605-C-7800327.5672.5253.5628.5473439100.6633
l2605-C-7900349.5625231.561542344581.18340
l2605-C-8000255578.5201528376.5989192.971,247
l2605-C-810030057818652233426241.59392
l2605-C-8200283521154.5459.52953,677555.042,537
l2605-C-8300230494.5155.5432259.554470.23177
l2605-C-8400222.5445.5143400227770122.89559
l2605-C-8500195.543051.543019832331.64119
l2605-C-8600181491.512132017244741.76129
l2605-C-8700167.5269.5109.5269.5148.543337.567
l2605-C-880015743110143112847338.6485
l2605-C-8900109.5109.516
l2605-C-9000188.532570249.59411710.61113
l2605-C-9100135307.582.5252.580.511312.9673
l2605-P-57007.57.54532630.68762
l2605-P-58007.57.53.53.54220.07308
l2605-P-59005.5105.5763311.07946
l2605-P-60005.55.55.55.58100.03223
l2605-P-610011.511.59911350.18228
l2605-P-620012151011.5154863.09694
l2605-P-63001617.51216.5201330.99809
l2605-P-640020.520.51919.526610.61,123
l2605-P-65002231.521.531.533.51,16615.52,479
l2605-P-660037392733431261.881,256
l2605-P-670033533140.554.53727.47818
l2605-P-68005555374667.53718.63741
l2605-P-690057.57045.563.583.52596.911,171
l2605-P-7000801066170.510293936.321,955
l2605-P-7100110122.57486.5123954.88712
l2605-P-7200148.5154.59999147.546629.49621
l2605-P-730017218812012717521415.61565
l2605-P-7400211.5233157163.5206.533932.06705
l2605-P-7500260304.518018624136941.99610
l2605-P-7600311.5347.5188.5232.5279.558675.99736
l2605-P-7700283406.5235244.5321.548680.14401
l2605-P-7800444464314320367.534965.61428
l2605-P-7900485.5538.531836041726259.25364
l2605-P-8000574618400438.5470.515844.07220
l2605-P-81006486794244995285417.27278
l2605-P-8200724.5758483.5526588.533394.52424
l2605-P-8300803.5869.560260265314355.74138
l2605-P-8400885.5964677.5677.5720.510042.73103
l2605-P-8500713713713713791.5103.5610
l2605-P-8600784.5784.5784.5784.5865103.9210
l2605-P-8700858.5858.5858.5858.5942104.2910
l2605-P-8800934.5934.5934.5934.51,021115.1411
l2605-P-89001,0131,0131,0131,0131,103115.5711
l2605-P-90001,093.51,093.51,093.51,093.51,273116.0111
l2605-P-91001,174.51,1771,174.51,1771,429.53017.6330
l2606-C-56002,1992,199
l2606-C-57002,104.52,104.5
l2606-C-58002,011.52,011.5
l2606-C-59001,919.51,919.5
l2606-C-60001,8291,829
l2606-C-61001,739.51,739.5
l2606-C-62001,6521,652
l2606-C-63001,5661,566
l2606-C-64001,482.51,482.5
l2606-C-65001,400.51,400.510
l2606-C-66001,320.51,320.510
l2606-C-67001,2431,243
l2606-C-68001,1681,1681
l2606-C-69001,0951,09510
l2606-C-70001,0251,025
l2606-C-7100957.5957.5
l2606-C-720089389310
l2606-C-730083183121
l2606-C-7400771.5771.5
l2606-C-750071571563
l2606-C-7600661.5661.551
l2606-C-7700610.5610.510
l2606-C-7800562.5562.571
l2606-C-790051751740
l2606-C-8000474.5474.592
l2606-C-8100434.5434.515
l2606-C-8200397397283
l2606-C-8300362362
l2606-C-8400329.5329.5
l2606-C-8500299.5299.5
l2606-C-8600271.5271.5
l2606-C-8700245.5245.5
l2606-C-8800222.5222.5
l2606-C-8900201.5201.5
l2606-C-9000182182
l2606-C-9100164164
l2606-P-56002323
l2606-P-57002929
l2606-P-580035.535.5
l2606-P-590043.543.562
l2606-P-600052.552.552
l2606-P-610063.563.559
l2606-P-620075.575.522
l2606-P-630089.589.510
l2606-P-6400105.5105.566
l2606-P-6500123.5123.540
l2606-P-660080808080143.510.0412
l2606-P-6700165.5165.558
l2606-P-6800190.5190.536
l2606-P-6900217.5217.591
l2606-P-700024724761
l2606-P-7100279.5279.581
l2606-P-7200314.5314.540
l2606-P-730035235280
l2606-P-7400392.5392.5150
l2606-P-750043643640
l2606-P-7600482482152
l2606-P-770053153130
l2606-P-7800582.5582.510
l2606-P-7900637637
l2606-P-8000694694
l2606-P-8100754754
l2606-P-8200816816
l2606-P-8300881881
l2606-P-8400948.5948.5
l2606-P-85001,0181,018
l2606-P-86001,089.51,089.5
l2606-P-87001,163.51,163.5
l2606-P-88001,3031,303
l2606-P-89001,5111,511
l2606-P-90001,698.51,698.5
l2606-P-91001,8731,873
l2607-C-56002,1332,133
l2607-C-57002,0432,043
l2607-C-58001,954.51,954.5
l2607-C-59001,867.51,867.5
l2607-C-60001,7821,782
l2607-C-61001,698.51,698.5
l2607-C-62001,616.51,616.5
l2607-C-63001,536.51,536.5
l2607-C-64001,458.51,458.5
l2607-C-65001,382.51,382.5
l2607-C-66001,3091,309
l2607-C-67001,237.51,237.5
l2607-C-68001,1681,168
l2607-C-69001,1011,101
l2607-C-70001,036.51,036.5
l2607-C-7100974.5974.51
l2607-C-7200914.5914.51
l2607-C-7300857.5857.51
l2607-C-7400802.5802.51
l2607-C-75007507501
l2607-C-76007007001
l2607-C-7700652.5652.51
l2607-C-78006076079
l2607-C-7900564564
l2607-C-8000523.5523.526
l2607-C-8100485485
l2607-C-820015030015030044940.4563
l2607-C-8300415415
l2607-C-8400383383
l2607-C-8500353353
l2607-C-8600324.5324.5
l2607-C-8700299.5299.5
l2607-C-8800276276
l2607-C-8900254254
l2607-C-9000233.5233.5
l2607-P-560053.553.5
l2607-P-570063.563.5
l2607-P-58007575
l2607-P-59008888
l2607-P-600039.539.5383810240.082
l2607-P-6100118.5118.5
l2607-P-62001361364
l2607-P-63001561561
l2607-P-6400177.5177.51
l2607-P-6500201.5201.51
l2607-P-6600227.5227.53
l2607-P-6700255.5255.51
l2607-P-68002862862
l2607-P-6900318.5318.5
l2607-P-7000354354
l2607-P-7100391.5391.5
l2607-P-7200431.5431.52
l2607-P-7300473.5473.5
l2607-P-7400518.5518.5
l2607-P-7500565.5565.5
l2607-P-7600615.5615.5
l2607-P-7700667.5667.5
l2607-P-7800722722
l2607-P-7900778.5778.5
l2607-P-8000837.5837.51
l2607-P-8100899899
l2607-P-8200962.5962.5
l2607-P-83001,0281,028
l2607-P-84001,0961,096
l2607-P-85001,165.51,165.5
l2607-P-86001,2371,237
l2607-P-87001,4011,401
l2607-P-88001,632.51,632.5
l2607-P-89001,8401,840
l2607-P-90002,0322,032
l2608-C-56002,0502,050
l2608-C-58001,8821,882
l2608-C-60001,7211,721
l2608-C-61001,6431,643
l2608-C-62001,5671,567
l2608-C-63001,4931,493
l2608-C-64001,420.51,420.5
l2608-C-65001,350.51,350.5
l2608-C-66001,282.51,282.51
l2608-C-67001,216.51,216.5
l2608-C-68001,1531,1531
l2608-C-69001,091.51,091.5
l2608-C-70001,0321,0321
l2608-C-7100974.5974.5
l2608-C-7200919.5919.56
l2608-C-7300866.5866.5
l2608-C-74008168166
l2608-C-7500767.5767.51
l2608-C-76007217217
l2608-C-7700676.5676.5
l2608-C-7800634.5634.517
l2608-C-7900594594
l2608-C-800055655632
l2608-C-8100519.5519.5
l2608-C-820048548534
l2608-C-8300452.5452.5
l2608-C-8400421.5421.5
l2608-C-8500392.5392.5
l2608-C-8600366366
l2608-C-8700341341
l2608-C-8800318318
l2608-P-5600100.5100.5
l2608-P-5800132132
l2608-P-60001701701
l2608-P-61001921921
l2608-P-6200215.5215.53
l2608-P-6300241241
l2608-P-6400268.5268.5
l2608-P-6500298298
l2608-P-6600329.5329.51
l2608-P-6700363.5363.5
l2608-P-68003993991
l2608-P-6900437437
l2608-P-7000477.5477.52
l2608-P-7100519.5519.5
l2608-P-7200564564
l2608-P-7300611611
l2608-P-7400660660
l2608-P-75007117111
l2608-P-7600764764
l2608-P-7700819819
l2608-P-7800876.5876.5
l2608-P-7900936936
l2608-P-8000997997
l2608-P-81001,060.51,060.5
l2608-P-82001,125.51,125.5
l2608-P-83001,192.51,192.5
l2608-P-84001,2611,261
l2608-P-85001,331.51,331.5
l2608-P-86001,5961,596
l2608-P-87001,838.51,838.5
l2608-P-88002,057.52,057.5
l2609-C-56001,9961,996
l2609-C-58001,809.51,809.5
l2609-C-60001,628.51,628.5
l2609-C-62001,4551,4552
l2609-C-64001,290.51,290.548
l2609-C-66001,1351,13517
l2609-C-6800990.5990.57
l2609-C-7000857.5857.514
l2609-C-7200736.5736.512
l2609-C-74006276275
l2609-C-7600530530
l2609-C-78004524522
l2609-C-8000412.5412.59
l2609-C-8200379.5379.59
l2609-C-8400350.5350.5
l2609-C-8600325325
l2609-C-8800302302
l2609-P-56005656565621.510.031
l2609-P-58007070707034.510.042
l2609-P-600088.588.588.588.553.510.042
l2609-P-6200111.5111.5111.5111.579.510.067
l2609-P-640014114114114111410.078
l2609-P-66001581586
l2609-P-6800212.5212.5
l2609-P-7000323.5323.5323.5323.5278.510.161
l2609-P-7200356.5356.5
l2609-P-7400446446
l2609-P-7600548548
l2609-P-780073373373373366910.371
l2609-P-8000828.5828.51
l2609-P-8200994.5994.5
l2609-P-84001,164.51,164.5
l2609-P-86001,3381,338
l2609-P-88001,5141,514
l2610-C-56001,8861,886
l2610-C-58001,706.51,706.5
l2610-C-60001,533.51,533.5
l2610-C-62001,369.51,369.5
l2610-C-64001,214.51,214.5
l2610-C-66001,069.51,069.58
l2610-C-6800935.5935.53
l2610-C-7000812.5812.51
l2610-C-72007017011
l2610-C-74006016011
l2610-C-76005135132
l2610-C-7800476.5476.51
l2610-C-80004644641
l2610-C-8200404.5404.5
l2610-C-8400379379
l2610-C-8600356356
l2610-C-8800335.5335.5
l2610-P-56003939
l2610-P-58005959
l2610-P-600085.585.5
l2610-P-6200120.5120.5
l2610-P-6400164.5164.52
l2610-P-6600218.5218.51
l2610-P-6800283.5283.5
l2610-P-7000406.5406.5406.5406.5359.510.21
l2610-P-7200501.5501.5501.5501.5446.510.251
l2610-P-740052852852852854510.261
l2610-P-76006566561
l2610-P-78008088081
l2610-P-80009749741
l2610-P-82001,1441,144
l2610-P-84001,3431,343
l2610-P-86001,5661,566
l2610-P-88001,7941,794
l2611-C-56001,9841,984
l2611-C-58001,8071,807
l2611-C-60001,6371,6372
l2611-C-62001,4751,475
l2611-C-64001,321.51,321.5
l2611-C-66001,177.51,177.5
l2611-C-68001,043.51,043.54
l2611-C-70009209209
l2611-C-7200771771771771806.510.395
l2611-C-7400703.5703.56
l2611-C-7600629.5629.55
l2611-C-7800591591
l2611-C-80005745741
l2611-C-8200530.5530.5530.5530.5501.510.271
l2611-C-8400441472.5441472.5458.520.462
l2611-C-8600422422422422435.510.211
l2611-C-8800415415
l2611-P-56005050
l2611-P-580072.572.53
l2611-P-6000102102
l2611-P-62001391391
l2611-P-6400184.5184.5
l2611-P-6600239.5239.52
l2611-P-6800304304
l2611-P-7000383.5383.5383.5383.537910.192
l2611-P-7200434.5434.5434.5434.546410.221
l2611-P-7400646.5646.5527527559.530.873
l2611-P-7600675675675675665.510.341
l2611-P-7800793.5793.5793.5793.579710.41
l2611-P-8000934.5934.5934.5934.5963.510.471
l2611-P-82001,1351,135
l2611-P-84001,3511,351
l2611-P-86001,577.51,577.5
l2611-P-88001,8111,811
l2612-C-56001,953.51,953.5
l2612-C-58001,7911,791
l2612-C-60001,6331,633
l2612-C-62001,4801,4801
l2612-C-64001,3341,3343
l2612-C-66001,1961,1963
l2612-C-68001,067.51,067.52
l2612-C-7000951.5951.52
l2612-C-7200850.5850.55
l2612-C-74007677672
l2612-C-7600703.5703.53
l2612-C-78006626622
l2612-C-8000642.5642.51
l2612-C-8200569.5569.5
l2612-C-8400500.5500.5
l2612-C-86004604601
l2612-P-560068.568.57
l2612-P-580096.596.55
l2612-P-6000143143134.5134.5131.520.143
l2612-P-6200176.5176.5166.5166.5174.520.173
l2612-P-6400226.5226.52
l2612-P-6600255.5255.5255.5255.528810.132
l2612-P-68003593593
l2612-P-70004404401
l2612-P-72005315311
l2612-P-74006326321
l2612-P-7600743.5743.51
l2612-P-78009009001
l2612-P-80001,070.51,070.51
l2612-P-82001,2441,244
l2612-P-84001,419.51,419.5
l2612-P-86001,597.51,597.5
l2701-C-58001,789.51,789.5
l2701-C-60001,6281,628
l2701-C-62001,4741,474
l2701-C-64001,3291,3294
l2701-C-66001,1931,1936
l2701-C-68001,066.51,066.5
l2701-C-7000954.5954.5
l2701-C-72008628621
l2701-C-7400788.5788.53
l2701-C-76007377373
l2701-C-7800708.5708.53
l2701-C-8000702.5702.5
l2701-C-8200631.5631.5
l2701-C-8400564.5564.5
l2701-C-8600512.5512.5
l2701-P-5800109.5109.5
l2701-P-60001471473
l2701-P-6200192192
l2701-P-6400245.5245.5
l2701-P-6600307.5307.5
l2701-P-6800379.5379.51
l2701-P-7000460.5460.5
l2701-P-7200551551
l2701-P-7400651651
l2701-P-7600760.5760.5
l2701-P-7800909909
l2701-P-80001,0941,094
l2701-P-82001,3061,306
l2701-P-84001,533.51,533.5
l2701-P-86001,7721,772
l2702-C-60001,723.51,723.5
l2702-C-62001,574.51,574.5
l2702-C-64001,431.51,431.5
l2702-C-66001,2971,297
l2702-C-68001,172.51,172.5
l2702-C-70001,060.51,060.5
l2702-C-7200964964
l2702-C-7400886886
l2702-C-7600829829
l2702-C-7800795795
l2702-C-8000784.5784.5
l2702-C-8200712.5712.5
l2702-C-8400644644
l2702-C-8600579.5579.5
l2702-C-8800556.5556.5
l2702-P-6000161.5161.53
l2702-P-6200207.5207.5
l2702-P-6400262262
l2702-P-6600325325
l2702-P-6800396.5396.5
l2702-P-7000477477
l2702-P-7200566.5566.5
l2702-P-7400664.5664.5
l2702-P-7600771.5771.5
l2702-P-7800913913
l2702-P-80001,100.51,100.51
l2702-P-82001,3101,310
l2702-P-84001,5371,537
l2702-P-86001,7771,777
l2702-P-88002,025.52,025.5
相关资讯: