大连商品交易所03月13日塑料期权收盘行情
发布时间:2026年03月13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-57002,7332,733
l2604-C-58002,6332,633
l2604-C-59002,5332,533
l2604-C-60002,4332,433
l2604-C-61002,333.52,333.5
l2604-C-62002,233.52,233.539
l2604-C-63002,133.52,133.557
l2604-C-64002,0342,034105
l2604-C-65001,934.51,934.5206
l2604-C-66001,834.51,834.5120
l2604-C-67001,7351,735394
l2604-C-68001,635.51,635.5465
l2604-C-69001,536.51,536.5322
l2604-C-70001,4371,437415
l2604-C-71001,3381,338437
l2604-C-72001,239.51,239.5263
l2604-C-73001,141.51,141.5275
l2604-C-74001,043.51,043.5276
l2604-C-7500800900780900946.552.03581
l2604-C-760090090090090085110.45235
l2604-C-7700757.5757.5153
l2604-C-7800666.5666.5318
l2604-C-7900570592.5561592.5579.56418.29153
l2604-C-8000520528372.5418.5498.54811.14265
l2604-C-8100486486290.5344424.5408.21125
l2604-C-8200308.5460247290359.525640.861,711
l2604-C-8300341.5360154234303.5405.26234
l2604-C-8400327327191210256.5141.77119
l2604-C-8500240.5256144144217.580.8668
l2604-C-8600307.5307.597148185685.8440
l2604-C-870023023038.5117158.5472.8844
l2604-C-880020020098.5108136.51187.85120
l2604-C-890082.582.582.582.511820.118
l2604-C-90001281285268.51031478.3737
l2604-C-91001181904069.59057831.19365
l2604-C-92007979
l2604-C-93001071073548.569.580.28
l2604-C-940094.594.5424261.530.093
l2604-C-9500848435.535.554.540.121
l2604-C-9600567531.534.548.51723.91171
l2604-C-9700309414.52643.595124.04331
l2604-P-57000.50.50.50.50.57155
l2604-P-58000.50.52
l2604-P-59000.50.50.50.50.51141
l2604-P-60000.50.5254
l2604-P-61000.50.5158
l2604-P-62000.50.5283
l2604-P-63003414140.01583
l2604-P-6400120.5111280.05511
l2604-P-650022.50.50.51.51,1290.652,529
l2604-P-660022122180.01541
l2604-P-67001.51.511.52.5380.03620
l2604-P-680077113650.12590
l2604-P-6900440.533.52900.26296
l2604-P-70008.511.5344.57322.061,004
l2604-P-710088445.580.02173
l2604-P-720088666.560.02221
l2604-P-730010135.56.58.5410.2245
l2604-P-7400202088.511400.3145
l2604-P-75002538.5913.5143363.81518
l2604-P-76001648.56.515.5181130.87231
l2604-P-77005557172124.5811.32202
l2604-P-7800404023.52833.5160.26162
l2604-P-7900107.5107.5354846.5391.44154
l2604-P-8000114176707065.5211.2480
l2604-P-810020020387.587.59270.6339
l2604-P-8200174.5222118.5164.5126.5424.21109
l2604-P-8300170.5170.519
l2604-P-8400410410310311.5223.5111.6356
l2604-P-8500409.5409.5352.5352.5284.5305.6653
l2604-P-860041041041041035210.214
l2604-P-8700495495495495425.510.2510
l2604-P-8800503.5503.5
l2604-P-8900585585
l2604-P-9000670670
l2604-P-9100757757
l2604-P-9200846846
l2604-P-9300937937
l2604-P-94001,0291,029
l2604-P-95001,1221,122
l2604-P-96001,2161,216
l2604-P-97001,3111,311
l2605-C-57002,7332,73311
l2605-C-58002,6342,6341
l2605-C-59002,535.52,535.54
l2605-C-60002,437.52,437.540
l2605-C-61002,339.52,339.548
l2605-C-62002,2422,242135
l2605-C-63002,1662,1662,1592,1592,14588.64228
l2605-C-64002,0782,1302,0742,1302,04999.36238
l2605-C-65001,8881,988.51,8881,987.51,9545047.95752
l2605-C-66001,8641,8641,8301,8301,8603835.4894
l2605-C-67001,7821,7821,7821,7821,767119.8983
l2605-C-68001,699.51,699.51,692.51,699.51,675.54639.061,229
l2605-C-69001,534.51,568.51,534.51,5501,586.54534.891,391
l2605-C-70001,450.51,620.51,4041,4861,49913798.722,297
l2605-C-71001,3501,5411,3501,4001,414.53625.61701
l2605-C-72001,2941,4501,2831,2831,332.55436.21,238
l2605-C-73001,2301,2901,2301,2901,25442.53503
l2605-C-74001,1791,179539
l2605-C-75001,1071,107766
l2605-C-76001,0501,1601,0301,1601,039.58243.79758
l2605-C-77007871,000787972975.5135.88694
l2605-C-78001,0571,057843843915.5229.91625
l2605-C-7900859859339
l2605-C-8000846.5908699.5700806.5652257.67885
l2605-C-8100757757390
l2605-C-8200559.5840559.5668711.5237822,335
l2605-C-83006477286227286694916.76218
l2605-C-8400598754.5562593629.58726.66606
l2605-C-8500560728.5560585592.5949290.33886
l2605-C-8600584.5668524.5524.5558.510129.06140
l2605-C-8700437656426.5426.5526.58021.5575
l2605-C-8800499.565046646649711529.79173
l2605-C-8900441.5540441.5443469.5163.59195
l2605-C-9000400520341.5430444782172.75959
l2605-C-9100378520347.545442026954541
l2605-C-9200398398
l2605-C-9300377377
l2605-C-9400358358
l2605-C-9500339.5339.5
l2605-C-9600270362.5270301322.521134.08116
l2605-P-570048.545.552150.64953
l2605-P-580011116.56.56.5990.38419
l2605-P-59004.510.54.578880.31953
l2605-P-60001011.57.57.59.5740.33234
l2605-P-610012128.58.511.5190.1229
l2605-P-62008.513.58.510142051.01841
l2605-P-6300131311.511.517.5170.1809
l2605-P-640018.518.518.518.52140.041,123
l2605-P-650033332225262283.022,519
l2605-P-660032.538252532180.311,177
l2605-P-670040453031391051.66815
l2605-P-680057.557.5404047.5150.32739
l2605-P-690068.568.542.55858621.551,116
l2605-P-700092.5936365711896.842,029
l2605-P-710088.59064.57286321.22703
l2605-P-7200126128.59898104291.62630
l2605-P-7300163163163163125.510.08565
l2605-P-7400178178126126150110.95716
l2605-P-7500198207170170178.5151.5621
l2605-P-7600227.5240170195.5210.511310.27857
l2605-P-7700276276267267246.5212.89409
l2605-P-7800319.5319.525625628612818.75436
l2605-P-7900333338303303329.591.44355
l2605-P-8000422.5447337348.537730457.58772
l2605-P-8100427.5427.5399
l2605-P-820046650143050148292.13456
l2605-P-8300535.556150052253916441.71349
l2605-P-8400624.5624.5559581.5599.5236.87134
l2605-P-8500682.5695654654662.5175.77109
l2605-P-8600748.5750720720728.5228.1375
l2605-P-8700810.5810.5810.5810.5796.520.81336
l2605-P-8800887.5887.5862.5862.5867146.225
l2605-P-8900958958958958939.5136.2324
l2605-P-90001,029.51,029.59739731,013.531.529
l2605-P-91001,089.51,089.530
l2605-P-92001,167.51,167.5
l2605-P-93001,246.51,246.5
l2605-P-94001,3271,327
l2605-P-95001,4091,409
l2605-P-96001,491.51,491.5
l2606-C-56002,7352,735
l2606-C-57002,6402,640
l2606-C-58002,5452,545
l2606-C-59002,451.52,451.5
l2606-C-60002,3582,358
l2606-C-61002,2662,266
l2606-C-62002,1752,175
l2606-C-63002,085.52,085.5
l2606-C-64001,9971,997
l2606-C-65001,910.51,910.510
l2606-C-66001,8261,82610
l2606-C-67001,743.51,743.5
l2606-C-68001,663.51,663.51
l2606-C-69001,586.51,586.510
l2606-C-70001,512.51,512.5
l2606-C-71001,441.51,441.5
l2606-C-72001,374.51,374.510
l2606-C-73001,310.51,310.521
l2606-C-74001,2501,250
l2606-C-75001,193.51,193.563
l2606-C-76001,140.51,140.551
l2606-C-77001,090.51,090.510
l2606-C-78001,0441,04471
l2606-C-79001,000.51,000.540
l2606-C-8000959.5959.592
l2606-C-8100921.5921.515
l2606-C-820068268268268288620.68281
l2606-C-8300853853
l2606-C-8400821.5821.5
l2606-C-8500792.5792.5
l2606-C-8600764.5764.5
l2606-C-8700739739
l2606-C-8800714.5714.5
l2606-C-8900691.5691.5
l2606-C-9000669.5669.5
l2606-C-9100649649
l2606-C-9200629.5629.5
l2606-C-9300611611
l2606-C-9400593.5593.5
l2606-P-560039.539.5
l2606-P-57004444
l2606-P-58004949
l2606-P-5900555562
l2606-P-6000626252
l2606-P-610069.569.559
l2606-P-620078.578.522
l2606-P-630088.588.510
l2606-P-640010010066
l2606-P-6500113.5113.540
l2606-P-6600128.5128.511
l2606-P-670014614658
l2606-P-680016616636
l2606-P-690018918991
l2606-P-7000214.5214.561
l2606-P-7100243.5243.581
l2606-P-720027627640
l2606-P-730031231280
l2606-P-7400351.5351.5150
l2606-P-7500394.5394.540
l2606-P-7600441441152
l2606-P-770049149130
l2606-P-780054454410
l2606-P-7900600.5600.5
l2606-P-8000659.5659.5
l2606-P-8100721721
l2606-P-8200785.5785.5
l2606-P-8300852852
l2606-P-8400920.5920.5
l2606-P-8500991991
l2606-P-86001,0631,063
l2606-P-87001,1371,137
l2606-P-88001,212.51,212.5
l2606-P-89001,289.51,289.5
l2606-P-90001,367.51,367.5
l2606-P-91001,446.51,446.5
l2606-P-92001,526.51,526.5
l2606-P-93001,6081,608
l2606-P-94001,6901,690
l2607-C-56002,7002,700
l2607-C-57002,607.52,607.5
l2607-C-58002,5162,516
l2607-C-59002,425.52,425.5
l2607-C-60002,3362,336
l2607-C-61002,2482,248
l2607-C-62002,1612,161
l2607-C-63002,0762,076
l2607-C-64001,992.51,992.5
l2607-C-65001,9111,911
l2607-C-66001,8321,832
l2607-C-67001,7561,756
l2607-C-68001,682.51,682.5
l2607-C-69001,6121,612
l2607-C-70001,5451,545
l2607-C-71001,481.51,481.51
l2607-C-72001,421.51,421.51
l2607-C-73001,3651,3651
l2607-C-74001,3121,3121
l2607-C-75001,262.51,262.51
l2607-C-76001,2161,2161
l2607-C-77001,1731,1731
l2607-C-78001,1331,1339
l2607-C-79001,095.51,095.5
l2607-C-80001,060.51,060.526
l2607-C-81001,027.51,027.5
l2607-C-820099799760
l2607-C-8300968968
l2607-C-8400941.5941.5
l2607-C-8500916916
l2607-C-8600892892
l2607-C-8700869.5869.5
l2607-C-8800848848
l2607-C-8900827.5827.5
l2607-C-9000808.5808.5
l2607-C-9100790790
l2607-C-9200772.5772.5
l2607-C-9300756756
l2607-P-560081.581.5
l2607-P-57008989
l2607-P-58009797
l2607-P-5900106.5106.5
l2607-P-60001171172
l2607-P-6100128.5128.5
l2607-P-62001411414
l2607-P-6300155.5155.51
l2607-P-64001721721
l2607-P-6500190.5190.51
l2607-P-6600211.5211.53
l2607-P-6700234.5234.51
l2607-P-68002612612
l2607-P-6900290.5290.5
l2607-P-7000323323
l2607-P-7100359359
l2607-P-7200398.5398.52
l2607-P-7300442442
l2607-P-7400488.5488.5
l2607-P-7500539539
l2607-P-7600592.5592.5
l2607-P-7700649649
l2607-P-7800708.5708.5
l2607-P-7900770.5770.5
l2607-P-80008358351
l2607-P-8100902902
l2607-P-8200971971
l2607-P-83001,0421,042
l2607-P-84001,1151,115
l2607-P-85001,1891,189
l2607-P-86001,2651,265
l2607-P-87001,3421,342
l2607-P-88001,420.51,420.5
l2607-P-89001,5001,500
l2607-P-90001,5801,580
l2607-P-91001,661.51,661.5
l2607-P-92001,7441,744
l2607-P-93001,8271,827
l2608-C-56002,672.52,672.5
l2608-C-58002,4952,495
l2608-C-60002,3222,322
l2608-C-61002,237.52,237.5
l2608-C-62002,1552,155
l2608-C-63002,0742,074
l2608-C-64001,995.51,995.5
l2608-C-65001,9191,919
l2608-C-66001,845.51,845.51
l2608-C-67001,7751,775
l2608-C-68001,7081,7081
l2608-C-69001,6441,644
l2608-C-70001,583.51,583.51
l2608-C-71001,526.51,526.5
l2608-C-72001,473.51,473.56
l2608-C-73001,423.51,423.5
l2608-C-74001,377.51,377.56
l2608-C-75001,334.51,334.51
l2608-C-76001,294.51,294.57
l2608-C-77001,257.51,257.5
l2608-C-78001,2231,22317
l2608-C-79001,1911,191
l2608-C-80001,1611,16132
l2608-C-81001,1331,133
l2608-C-82001,1071,10734
l2608-C-83001,082.51,082.5
l2608-C-84001,059.51,059.5
l2608-C-85001,0381,038
l2608-C-86001,017.51,017.5
l2608-C-8700998998
l2608-C-8800980980
l2608-C-8900962.5962.5
l2608-C-9000946946
l2608-C-9100930930
l2608-C-9200915915
l2608-P-5600137137
l2608-P-5800159159
l2608-P-6000185.5185.51
l2608-P-6100200.5200.51
l2608-P-6200217.5217.53
l2608-P-6300236.5236.5
l2608-P-6400257.5257.5
l2608-P-6500281281
l2608-P-66003073071
l2608-P-6700336336
l2608-P-6800368.5368.51
l2608-P-6900404404
l2608-P-70004434432
l2608-P-7100486486
l2608-P-7200532.5532.5
l2608-P-7300582.5582.5
l2608-P-7400635.5635.5
l2608-P-75006926922
l2608-P-7600752752
l2608-P-7700814.5814.5
l2608-P-7800879.5879.5
l2608-P-7900947947
l2608-P-80001,0171,017
l2608-P-81001,088.51,088.5
l2608-P-82001,1621,162
l2608-P-83001,2371,237
l2608-P-84001,313.51,313.5
l2608-P-85001,391.51,391.5
l2608-P-86001,4711,471
l2608-P-87001,5511,551
l2608-P-88001,632.51,632.5
l2608-P-89001,714.51,714.5
l2608-P-90001,797.51,797.5
l2608-P-91001,881.51,881.5
l2608-P-92001,9661,966
l2609-C-56002,6992,699
l2609-C-58002,526.52,526.5
l2609-C-60002,3592,359
l2609-C-62001,9181,9181,9181,9182,19810.962
l2609-C-64002,0452,04548
l2609-C-66001,9031,90315
l2609-C-68001,7741,7747
l2609-C-70001,658.51,658.514
l2609-C-72001,5581,55812
l2609-C-74001,4711,4715
l2609-C-76001,3971,397
l2609-C-78001,3341,3342
l2609-C-80001,279.51,279.59
l2609-C-82001,232.51,232.59
l2609-C-84001,191.51,191.5
l2609-C-86001,1551,155
l2609-C-88001,122.51,122.5
l2609-C-90001,0931,093
l2609-C-92001,0661,066
l2609-P-56001991991
l2609-P-5800225.5225.52
l2609-P-60002572572
l2609-P-6200295.5295.58
l2609-P-64003423428
l2609-P-66003993996
l2609-P-6800468.5468.5
l2609-P-70005525521
l2609-P-7200650.5650.5
l2609-P-7400763763
l2609-P-7600888888
l2609-P-78001,023.51,023.51
l2609-P-80001,168.51,168.51
l2609-P-82001,320.51,320.5
l2609-P-84001,4781,478
l2609-P-86001,640.51,640.5
l2609-P-88001,8071,807
l2609-P-90001,976.51,976.5
l2609-P-92002,1492,149
l2610-C-56002,6472,647
l2610-C-58002,4792,479
l2610-C-60002,317.52,317.5
l2610-C-62002,163.52,163.5
l2610-C-64002,019.52,019.5
l2610-C-66001,887.51,887.58
l2610-C-68001,7691,7693
l2610-C-70001,6661,6661
l2610-C-72001,5781,5781
l2610-C-74001,5031,5031
l2610-C-76001,4331,4332
l2610-C-78001,3871,3871
l2610-C-80001,341.51,341.51
l2610-C-82001,3021,302
l2610-C-84001,2681,268
l2610-C-86001,237.51,237.5
l2610-C-88001,210.51,210.5
l2610-P-5600259.5259.5
l2610-P-5800291291
l2610-P-6000328328
l2610-P-6200373373
l2610-P-64004284282
l2610-P-6600494.5494.51
l2610-P-6800575.5575.5
l2610-P-70006716711
l2610-P-7200781.5781.51
l2610-P-74009069061
l2610-P-76001,041.51,041.51
l2610-P-78001,1871,1871
l2610-P-80001,340.51,340.51
l2610-P-82001,5001,500
l2610-P-84001,664.51,664.5
l2610-P-86001,8331,833
l2610-P-88002,0052,005
l2611-C-56002,677.52,677.5
l2611-C-58002,5142,514
l2611-C-60002,356.52,356.52
l2611-C-62002,2082,208
l2611-C-64002,069.52,069.5
l2611-C-66001,944.51,944.5
l2611-C-68001,8341,8344
l2611-C-70001,738.51,738.59
l2611-C-72001,658.51,658.55
l2611-C-74001,591.51,591.56
l2611-C-76001,5361,5365
l2611-C-78001,4901,490
l2611-C-80001,4511,4511
l2611-C-82001,4181,4181
l2611-C-84001,382.51,382.52
l2611-C-86001,359.51,359.51
l2611-C-88001,3391,339
l2611-P-5600328.5328.5
l2611-P-5800363.5363.53
l2611-P-6000405405
l2611-P-62004554551
l2611-P-6400515.5515.5
l2611-P-66005895892
l2611-P-6800677677
l2611-P-7000780.5780.52
l2611-P-72008998991
l2611-P-74001,0311,0313
l2611-P-76001,1741,1741
l2611-P-78001,326.51,326.51
l2611-P-80001,4861,4861
l2611-P-82001,651.51,651.5
l2611-P-84001,8211,821
l2611-P-86001,994.51,994.5
l2611-P-88002,170.52,170.5
l2612-C-56002,6382,638
l2612-C-58002,4782,478
l2612-C-60002,325.52,325.5
l2612-C-62002,182.52,182.51
l2612-C-64002,051.52,051.53
l2612-C-66001,9341,9343
l2612-C-68001,832.51,832.52
l2612-C-70001,746.51,746.52
l2612-C-72001,675.51,675.55
l2612-C-74001,6171,6172
l2612-C-76001,569.51,569.53
l2612-C-78001,5301,5302
l2612-C-80001,4971,4971
l2612-C-82001,4691,469
l2612-C-84001,418.51,418.5
l2612-C-86001,3781,3781
l2612-P-56003793797
l2612-P-58004184185
l2612-P-60004644643
l2612-P-6200519.5519.53
l2612-P-6400586.5586.52
l2612-P-66006686682
l2612-P-68007657653
l2612-P-7000877.5877.51
l2612-P-72001,0051,0051
l2612-P-74001,1451,1451
l2612-P-76001,295.51,295.51
l2612-P-78001,454.51,454.51
l2612-P-80001,6201,6201
l2612-P-82001,790.51,790.5
l2612-P-84001,9651,965
l2612-P-86002,142.52,142.5
l2701-C-58002,505.52,505.5
l2701-C-60002,3562,356
l2701-C-62002,2162,216
l2701-C-64002,0892,0894
l2701-C-66001,976.51,976.56
l2701-C-68001,879.51,879.5
l2701-C-70001,7991,799
l2701-C-72001,733.51,733.51
l2701-C-74001,6801,6803
l2701-C-76001,6371,6373
l2701-C-78001,6021,6023
l2701-C-80001,1511,1511,1511,1511,573.510.581
l2701-C-82001,549.51,549.5
l2701-C-84001,483.51,483.5
l2701-C-86001,431.51,431.5
l2701-P-5800471.5471.5
l2701-P-6000520.5520.53
l2701-P-6200579579
l2701-P-6400650.5650.5
l2701-P-6600736736
l2701-P-68008388381
l2701-P-7000955.5955.5
l2701-P-72001,0881,088
l2701-P-74001,2331,233
l2701-P-76001,388.51,388.5
l2701-P-78001,551.51,551.5
l2701-P-80001,7211,721
l2701-P-82001,895.51,895.5
l2701-P-84002,073.52,073.5
l2701-P-86002,2542,254
l2702-C-60002,4072,407
l2702-C-62002,2702,270
l2702-C-64002,1462,146
l2702-C-66002,0372,037
l2702-C-68001,944.51,944.5
l2702-C-70001,868.51,868.5
l2702-C-72001,8071,807
l2702-C-74001,758.51,758.5
l2702-C-76001,719.51,719.5
l2702-C-78001,6891,689
l2702-C-80001,664.51,664.5
l2702-C-82001,636.51,636.5
l2702-C-84001,5681,568
l2702-C-86001,503.51,503.5
l2702-C-88001,480.51,480.5
l2702-P-6000581.5581.53
l2702-P-6200642.5642.5
l2702-P-6400717717
l2702-P-6600806806
l2702-P-6800911.5911.5
l2702-P-70001,033.51,033.5
l2702-P-72001,1701,170
l2702-P-74001,319.51,319.5
l2702-P-76001,4791,479
l2702-P-78001,646.51,646.5
l2702-P-80001,8201,8201
l2702-P-82001,9981,998
l2702-P-84002,1792,179
l2702-P-86002,3632,363
l2702-P-88002,5492,549
相关资讯: