大连商品交易所03月12日塑料期权收盘行情
发布时间:2026年03月12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-57002,769.52,769.5
l2604-C-58002,669.52,669.5
l2604-C-59002,569.52,569.5
l2604-C-60002,4702,470
l2604-C-61002,3702,370
l2604-C-62002,270.52,270.539
l2604-C-63002,170.52,170.557
l2604-C-64002,0712,071105
l2604-C-65001,9721,972206
l2604-C-66001,9061,9061,9061,9061,872.510.95120
l2604-C-67001,7741,774394
l2604-C-68001,721.51,721.51,7191,7191,675.543.44465
l2604-C-69001,577.51,577.5322
l2604-C-70001,4801,480415
l2604-C-71001,1891,1891,1891,1891,384116.54437
l2604-C-72001,1681,1681,045.51,045.51,289.552.86263
l2604-C-73001,196.51,196.5275
l2604-C-74001,1201,1901,1201,1901,106105.86276
l2604-C-7500910.5919.58008001,018.593.95672
l2604-C-76001,0501,1361,0401,136934.52413.01336
l2604-C-7700637918589.5589.5854.582.81362
l2604-C-7800577664.5577664.577972.28318
l2604-C-790060060048848870871.95183
l2604-C-8000620750350.5350.5641.58627.11269
l2604-C-8100700700476476580.5235.74142
l2604-C-8200388630260263.5524.5984225.061,777
l2604-C-8300300547.5276.535247324750.48223
l2604-C-8400615.5615.5222222426.5102.35107
l2604-C-8500303.5450251251384122.2565
l2604-C-8600284538.5151.5151.534633645.6976
l2604-C-8700345.5450230230311.5223.6648
l2604-C-8800229.5340210236280.5202.738
l2604-C-8900252.5252.519
l2604-C-9000183402131.5131.5227.517518.84144
l2604-C-91001803837895.52051,462158.8496
l2604-P-570011.511.50.51290.07151
l2604-P-5800112
l2604-P-590011140
l2604-P-60000.530.5315254
l2604-P-61000.52.50.52.51.52158
l2604-P-62001.51.5283
l2604-P-63002.53.512.521130.18581
l2604-P-64001.5712.52.51600.14483
l2604-P-6500351.54.538801.152,409
l2604-P-660055.555.541230.29542
l2604-P-67004.56.52551210.26629
l2604-P-68002.592.576.52070.7564
l2604-P-69009.512.579.58.51010.44311
l2604-P-70001122913.511.51,0216.58836
l2604-P-710012161214.515.5300.21168
l2604-P-720015.5321417.520.5240.24217
l2604-P-73002847252528430.65232
l2604-P-740049.562.5233237.5320.54162
l2604-P-75005010230.545503548.4570
l2604-P-76009595404465.5742.95234
l2604-P-770073.5915570.585.51244.56199
l2604-P-780099994997.5110140.53159
l2604-P-7900170170100123.5139473.74154
l2604-P-8000138.5276.5118.5180.5173232.0679
l2604-P-8100294294180234211.5212.437
l2604-P-8200336383175.5216255.5404.9568
l2604-P-8300382382348.5349.5304162.8819
l2604-P-8400390536390406.5357.5348.1456
l2604-P-8500542592401.54484157017.6150
l2604-P-860067667648048047730.9214
l2604-P-8700542.5542.510
l2604-P-8800611.5611.5
l2604-P-8900683.5683.5
l2604-P-9000758.5758.5
l2604-P-9100836836
l2605-C-57002,7072,70711
l2605-C-58002,6082,6081
l2605-C-59002,5102,5104
l2605-C-60002,412.52,412.540
l2605-C-61002,315.52,315.548
l2605-C-62002,219.52,219.5135
l2605-C-63002,1242,124228
l2605-C-64002,029.52,029.5239
l2605-C-65001,8001,8961,7501,7641,936.5119.88752
l2605-C-66001,8451,845894
l2605-C-67001,754.51,754.5983
l2605-C-68001,6001,780.51,6001,780.51,665.554.091,229
l2605-C-69001,488.51,488.51,488.51,488.51,57910.741,425
l2605-C-70001,5001,7001,312.51,431.51,49410678.152,365
l2605-C-71001,381.51,4001,3001,331.51,4112013.37723
l2605-C-72001,2091,5601,2091,2431,330.55538.911,249
l2605-C-73001,0901,4911,0901,4911,2522215.68507
l2605-C-74001,176.51,176.5539
l2605-C-75008801,3248651,1531,103.518191.85766
l2605-C-76001,013.51,274.58038951,033.5212109.45840
l2605-C-77009401,052.59401,052.59663015.17693
l2605-C-78007681,134.5673673902.518276.38633
l2605-C-7900846914.5700914.58423213.38339
l2605-C-8000497.51,050.5497.5705785.510339.381,216
l2605-C-81007009555586987343010.78390
l2605-C-8200774999.5419.5600689.51,115389.722,363
l2605-C-8300636850471.5510.5652.54113.15177
l2605-C-8400583899.551551562312135.65634
l2605-C-8500625.5868.5412412599.512439.72164
l2605-C-8600502.5833443.54685793610.86124
l2605-C-8700471.5845385.55215616519.2466
l2605-C-8800339.5795339.5536.5544.520962.28191
l2605-C-8900495648.5495523.552929988.64200
l2605-C-9000494.5698289.53855151,320321.721,105
l2605-C-9100389.5665305340.5501.5527126.31349
l2605-P-57004.5103.56.542070.87874
l2605-P-58006.596.58.55.5510.2322
l2605-P-59006.5104.59.57910.34953
l2605-P-60001017.5779.5450.19224
l2605-P-61001010101012.51228
l2605-P-62001224.5121316.51270.88752
l2605-P-630019.532.51832.521160.16809
l2605-P-64001828182827300.291,123
l2605-P-6500323525.53233.53665.312,418
l2605-P-66003745.53040422394.41,174
l2605-P-6700476625.540.551.52875.31816
l2605-P-68005460.545.546.562.5250.64741
l2605-P-6900567346.57075.51253.791,158
l2605-P-70008511163.58390.51,10846.132,023
l2605-P-71009411787113.5107.5783.78713
l2605-P-7200100145100145127171.12620
l2605-P-7300165165121121148.530.2565
l2605-P-7400153207.5153207.5172.5100.86706
l2605-P-7500179239177.5239199.5252.58611
l2605-P-7600207272.5205.5272.5229.517319.21766
l2605-P-7700303.5303.5275275262628.54400
l2605-P-7800258264.5258264.529891.18428
l2605-P-7900320413300413337.5346.22357
l2605-P-8000400462351462381680139.24698
l2605-P-8100428510394.5425429.512827.26399
l2605-P-8200472.5532.5462.5528484.58220455
l2605-P-8300558.5643521.5560.5547.59626.79207
l2605-P-8400622669614.5625.5618.56721.04150
l2605-P-8500691691634646.5694.58327.7993
l2605-P-86007587587407507744516.8754
l2605-P-8700827.5872748776.5855.5337127.38334
l2605-P-880093993911
l2605-P-89001,0241,02411
l2605-P-90009799949799941,109.5157.4426
l2605-P-91001,1961,19630
l2606-C-56002,6782,678
l2606-C-57002,584.52,584.5
l2606-C-58002,492.52,492.5
l2606-C-59002,401.52,401.5
l2606-C-60002,311.52,311.5
l2606-C-61002,2232,223
l2606-C-62002,1362,136
l2606-C-63002,050.52,050.5
l2606-C-64001,966.51,966.5
l2606-C-65001,884.51,884.510
l2606-C-66001,8041,80410
l2606-C-67001,725.51,725.5
l2606-C-68001,648.51,648.51
l2606-C-69001,5741,57410
l2606-C-70001,501.51,501.5
l2606-C-71001,4311,431
l2606-C-72001,3631,36310
l2606-C-73001,2971,29721
l2606-C-74001,233.51,233.5
l2606-C-75001,172.51,172.563
l2606-C-76001,1141,11451
l2606-C-77001,058.51,058.510
l2606-C-78001,0061,00671
l2606-C-790095895840
l2606-C-800091691692
l2606-C-8100882.5882.515
l2606-C-8200858.5858.5283
l2606-C-8300841.5841.5
l2606-C-8400829.5829.5
l2606-C-8500819.5819.5
l2606-C-8600811811
l2606-C-8700803803
l2606-C-8800795.5795.5
l2606-C-8900788.5788.5
l2606-C-9000782782
l2606-C-9100775.5775.5
l2606-P-56003232
l2606-P-570038.538.5
l2606-P-580046.546.5
l2606-P-5900555562
l2606-P-600065.565.552
l2606-P-610076.576.559
l2606-P-620089.589.522
l2606-P-630010410410
l2606-P-6400119.5119.566
l2606-P-6500137.5137.540
l2606-P-660080808080156.530.1611
l2606-P-670017817858
l2606-P-680020120136
l2606-P-6900226.5226.591
l2606-P-7000253.5253.561
l2606-P-710028328381
l2606-P-7200314.5314.540
l2606-P-7300348.5348.580
l2606-P-7400384.5384.5150
l2606-P-7500423.5423.540
l2606-P-7600464.5464.5152
l2606-P-770050950930
l2606-P-7800556.5556.510
l2606-P-7900608608
l2606-P-8000666666
l2606-P-8100732732
l2606-P-8200807.5807.5
l2606-P-8300890.5890.5
l2606-P-8400978978
l2606-P-85001,0681,068
l2606-P-86001,1591,159
l2606-P-87001,2511,251
l2606-P-88001,343.51,343.5
l2606-P-89001,436.51,436.5
l2606-P-90001,529.51,529.5
l2606-P-91001,6231,623
l2607-C-56002,6242,624
l2607-C-57002,535.52,535.5
l2607-C-58002,448.52,448.5
l2607-C-59002,3632,363
l2607-C-60002,278.52,278.5
l2607-C-61002,1962,196
l2607-C-62002,114.52,114.5
l2607-C-63002,0352,035
l2607-C-64001,957.51,957.5
l2607-C-65001,881.51,881.5
l2607-C-66001,8071,807
l2607-C-67001,7351,735
l2607-C-68001,664.51,664.5
l2607-C-69001,5961,596
l2607-C-70001,5291,529
l2607-C-71001,464.51,464.51
l2607-C-72001,402.51,402.51
l2607-C-73001,3421,3421
l2607-C-74001,2841,2841
l2607-C-75001,228.51,228.51
l2607-C-76001,175.51,175.51
l2607-C-77001,125.51,125.51
l2607-C-78001,0801,0809
l2607-C-79001,040.51,040.5
l2607-C-80001,009.51,009.526
l2607-C-8100989.5989.5
l2607-C-8200449.568030.5680977.5194.8760
l2607-C-8300971971
l2607-C-8400966.5966.5
l2607-C-8500963.5963.5
l2607-C-8600960.5960.5
l2607-C-8700958.5958.5
l2607-C-8800956956
l2607-C-8900945945
l2607-C-9000924.5924.5
l2607-P-56007171
l2607-P-570082.582.5
l2607-P-580095.595.5
l2607-P-5900109.5109.5
l2607-P-60001251252
l2607-P-6100142142
l2607-P-6200160.5160.54
l2607-P-63001811811
l2607-P-64002032031
l2607-P-6500226.5226.51
l2607-P-66002522523
l2607-P-6700279.5279.51
l2607-P-6800308.5308.52
l2607-P-6900340340
l2607-P-7000373373
l2607-P-7100408408
l2607-P-7200445.5445.52
l2607-P-7300485485
l2607-P-7400526.5526.5
l2607-P-7500570.5570.5
l2607-P-7600617.5617.5
l2607-P-7700667667
l2607-P-7800721721
l2607-P-7900781781
l2607-P-80008508501
l2607-P-8100929.5929.5
l2607-P-82001,017.51,017.5
l2607-P-83001,110.51,110.5
l2607-P-84001,2061,206
l2607-P-85001,302.51,302.5
l2607-P-86001,399.51,399.5
l2607-P-87001,4971,497
l2607-P-88001,5941,594
l2607-P-89001,691.51,691.5
l2607-P-90001,7891,789
l2608-C-56002,599.52,599.5
l2608-C-58002,4342,434
l2608-C-60002,2742,274
l2608-C-61002,1972,197
l2608-C-62002,1212,121
l2608-C-63002,0472,047
l2608-C-64001,974.51,974.5
l2608-C-65001,903.51,903.5
l2608-C-66001,834.51,834.51
l2608-C-67001,767.51,767.5
l2608-C-68001,7021,7021
l2608-C-69001,638.51,638.5
l2608-C-70001,576.51,576.51
l2608-C-71001,516.51,516.5
l2608-C-72001,4591,4596
l2608-C-73001,4031,403
l2608-C-74001,349.51,349.56
l2608-C-75001,298.51,298.51
l2608-C-76001,2501,2507
l2608-C-77001,205.51,205.5
l2608-C-78001,1671,16717
l2608-C-79001,1371,137
l2608-C-80001,1191,11932
l2608-C-81001,1111,111
l2608-C-82001,1091,10934
l2608-C-83001,068.51,068.5
l2608-C-84001,029.51,029.5
l2608-C-8500991.5991.5
l2608-C-8600954.5954.5
l2608-C-8700919919
l2608-C-8800885885
l2608-P-5600124.5124.5
l2608-P-5800158.5158.5
l2608-P-6000198.5198.51
l2608-P-6100220.5220.51
l2608-P-6200244.5244.53
l2608-P-6300270270
l2608-P-6400297297
l2608-P-6500326326
l2608-P-6600356.5356.51
l2608-P-6700389389
l2608-P-6800423.5423.51
l2608-P-6900459.5459.5
l2608-P-70004974972
l2608-P-7100537537
l2608-P-7200578.5578.5
l2608-P-7300622.5622.5
l2608-P-7400668.5668.5
l2608-P-750070070070070071710.352
l2608-P-7600768768
l2608-P-7700823.5823.5
l2608-P-7800884.5884.5
l2608-P-7900954954
l2608-P-80001,035.51,035.5
l2608-P-81001,1271,127
l2608-P-82001,224.51,224.5
l2608-P-83001,3251,325
l2608-P-84001,4271,427
l2608-P-85001,5291,529
l2608-P-86001,631.51,631.5
l2608-P-87001,733.51,733.5
l2608-P-88001,835.51,835.5
l2609-C-56002,629.52,629.5
l2609-C-58002,4722,472
l2609-C-60002,310.52,310.5
l2609-C-62002,1372,1372
l2609-C-64001,8721,8721,8721,8721,972.521.8748
l2609-C-66001,7171,7171,7171,7171,81721.7215
l2609-C-68001,672.51,672.57
l2609-C-70001,539.51,539.514
l2609-C-72001,418.51,418.512
l2609-C-74001,3091,3095
l2609-C-76001,2121,212
l2609-C-78001,1341,1342
l2609-C-80001,094.51,094.59
l2609-C-82001,061.51,061.59
l2609-C-84001,032.51,032.5
l2609-C-86001,0071,007
l2609-C-8800938.5938.5
l2609-P-56001831831
l2609-P-58002252252
l2609-P-60002732732
l2609-P-620010310310310332710.058
l2609-P-6400387.5387.58
l2609-P-6600454.5454.56
l2609-P-6800528528
l2609-P-7000291.5291.5291.5291.5608.510.151
l2609-P-7200696696
l2609-P-7400791.5791.5
l2609-P-7600897897
l2609-P-78001,0211,0211
l2609-P-80001,185.51,185.51
l2609-P-82001,388.51,388.5
l2609-P-84001,6021,602
l2609-P-86001,816.51,816.5
l2609-P-88002,0302,030
l2610-C-56002,3332,333
l2610-C-58002,153.52,153.5
l2610-C-60001,980.51,980.5
l2610-C-62001,816.51,816.5
l2610-C-64001,661.51,661.5
l2610-C-66001,516.51,516.58
l2610-C-68001,382.51,382.53
l2610-C-70001,259.51,259.51
l2610-C-72001,1481,1481
l2610-C-74001,0481,0481
l2610-C-76009609602
l2610-C-7800923.5923.51
l2610-C-80009119111
l2610-C-8200851.5851.5
l2610-C-8400826826
l2610-C-8600803803
l2610-C-8800782.5782.5
l2610-P-5600254.5254.5
l2610-P-5800306306
l2610-P-6000363363
l2610-P-6200426.5426.5
l2610-P-64004964962
l2610-P-66005725721
l2610-P-6800654.5654.5
l2610-P-7000743.5743.51
l2610-P-7200840.5840.51
l2610-P-7400946.5946.51
l2610-P-76001,0691,0691
l2610-P-78001,2301,2301
l2610-P-80001,4211,4211
l2610-P-82001,5911,591
l2610-P-84001,7901,790
l2610-P-86002,0132,013
l2610-P-88002,2412,241
l2611-C-56002,4362,436
l2611-C-58002,2592,259
l2611-C-60002,0892,0892
l2611-C-62001,9271,927
l2611-C-64001,773.51,773.5
l2611-C-66001,629.51,629.5
l2611-C-68001,495.51,495.54
l2611-C-70001,3721,3729
l2611-C-72001,258.51,258.55
l2611-C-74001,155.51,155.56
l2611-C-76001,081.51,081.55
l2611-C-78001,0431,043
l2611-C-80001,0261,0261
l2611-C-8200953.5953.51
l2611-C-8400910.5910.52
l2611-C-8600887.5887.51
l2611-C-8800867867
l2611-P-5600322322
l2611-P-5800379.5379.53
l2611-P-6000443443
l2611-P-62005125121
l2611-P-6400587.5587.5
l2611-P-6600668.5668.52
l2611-P-6800755.5755.5
l2611-P-70008318312
l2611-P-72009169161
l2611-P-74001,011.51,011.53
l2611-P-76001,117.51,117.51
l2611-P-78001,2491,2491
l2611-P-80001,415.51,415.51
l2611-P-82001,5871,587
l2611-P-84001,8031,803
l2611-P-86002,029.52,029.5
l2611-P-88002,2632,263
l2612-C-56002,400.52,400.5
l2612-C-58002,2382,238
l2612-C-60002,0802,080
l2612-C-62001,9271,9271
l2612-C-64001,7811,7813
l2612-C-66001,6431,6433
l2612-C-68001,514.51,514.52
l2612-C-70001,398.51,398.52
l2612-C-72001,297.51,297.55
l2612-C-74001,2141,2142
l2612-C-76001,150.51,150.53
l2612-C-78001,1091,1092
l2612-C-80001,089.51,089.51
l2612-C-82001,016.51,016.5
l2612-C-8400947.5947.5
l2612-C-86009079071
l2612-P-5600366.5366.57
l2612-P-58004284285
l2612-P-60004954953
l2612-P-6200567.5567.53
l2612-P-64006466462
l2612-P-66007307302
l2612-P-68008068063
l2612-P-70008878871
l2612-P-72009789781
l2612-P-74001,0791,0791
l2612-P-76001,190.51,190.51
l2612-P-78001,3471,3471
l2612-P-80001,517.51,517.51
l2612-P-82001,6911,691
l2612-P-84001,866.51,866.5
l2612-P-86002,044.52,044.5
l2701-C-58002,238.52,238.5
l2701-C-60002,0772,077
l2701-C-62001,9231,923
l2701-C-64001,7781,7784
l2701-C-66001,6421,6426
l2701-C-68001,515.51,515.5
l2701-C-70001,403.51,403.5
l2701-C-72001,3111,3111
l2701-C-74001,237.51,237.53
l2701-C-76001,1861,1863
l2701-C-78001,157.51,157.53
l2701-C-80001,151.51,151.5
l2701-C-82001,080.51,080.5
l2701-C-84001,013.51,013.5
l2701-C-8600961.5961.5
l2701-P-5800483483
l2701-P-6000553.5553.53
l2701-P-6200629.5629.5
l2701-P-6400694.5694.5
l2701-P-6600756.5756.5
l2701-P-6800828.5828.51
l2701-P-7000909.5909.5
l2701-P-72001,0001,000
l2701-P-74001,1001,100
l2701-P-76001,209.51,209.5
l2701-P-78001,3581,358
l2701-P-80001,5431,543
l2701-P-82001,7551,755
l2701-P-84001,982.51,982.5
l2701-P-86002,2212,221
l2702-C-60002,176.52,176.5
l2702-C-62002,027.52,027.5
l2702-C-64001,884.51,884.5
l2702-C-66001,7501,750
l2702-C-68001,625.51,625.5
l2702-C-70001,513.51,513.5
l2702-C-72001,4171,417
l2702-C-74001,3391,339
l2702-C-76001,2821,282
l2702-C-78001,2481,248
l2702-C-80001,237.51,237.5
l2702-C-82001,165.51,165.5
l2702-C-84001,0971,097
l2702-C-86001,032.51,032.5
l2702-C-88001,009.51,009.5
l2702-P-60006136133
l2702-P-6200660.5660.5
l2702-P-6400715715
l2702-P-6600778778
l2702-P-6800849.5849.5
l2702-P-7000930930
l2702-P-72001,019.51,019.5
l2702-P-74001,117.51,117.5
l2702-P-76001,224.51,224.5
l2702-P-78001,3661,366
l2702-P-80001,553.51,553.51
l2702-P-82001,7631,763
l2702-P-84001,9901,990
l2702-P-86002,2302,230
l2702-P-88002,478.52,478.5
相关资讯: