大连商品交易所03月27日聚乙烯期权收盘行情
发布时间：2025年03月27日 15:15
商品名称合约名称开盘价最高价最低价收盘价结算价Delta成交量持仓量持仓量变化成交额行权量
聚乙烯l2505-C-6800---902902100000
聚乙烯l2505-C-6900---8028020.99995700000
聚乙烯l2505-C-7000---7027020.99995608000
聚乙烯l2505-C-7100---6026020.99998300000
聚乙烯l2505-C-7200---5025020.99989200000
聚乙烯l2505-C-7300397.5397.5397.5397.5402.50.9890312021203.9750
聚乙烯l2505-C-7400300.5300.5300.5300.53050.9566232061103.0050
聚乙烯l2505-C-75001982201982202140.86897240143-94.183250
聚乙烯l2505-C-7600114.5134.5114.51341350.71473470317-164.261750
聚乙烯l2505-C-7700586828.565740.50869312332188-3835.8130
聚乙烯l2505-C-780025322528350.3024212694393857138.062250
聚乙烯l2505-C-790013.515.5121213.50.1451996215322754.156750
聚乙烯l2505-C-8000786.574.50.0576645564703-1112.061250
聚乙烯l2505-C-810044.54410.0157672841447110.548750
聚乙烯l2505-C-82002.532.52.50.50.0077221382517-670.143750
聚乙烯l2505-C-83001.521.51.50.50.006715232290320.39250
聚乙烯l2505-C-840011.5110.50.005963291224-1040.16250
聚乙烯l2505-C-8500---0.50.50.005380860000
聚乙烯l2505-C-860011110.50.00491815148830.00750
聚乙烯l2505-C-8700---0.50.50.00453901003000
聚乙烯l2505-C-8800---0.50.50.0042230175000
聚乙烯l2505-C-890011110.50.00395520178200.010
聚乙烯l2505-C-9000---0.50.50.00372501950000
聚乙烯l2505-C-9100---0.50.50.003525011000
聚乙烯l2505-C-9200---0.50.50.003349029000
聚乙烯l2505-C-9300---0.50.50.003193032000
聚乙烯l2505-C-9400---0.50.50.003054062000
聚乙烯l2505-C-9500---0.50.50.0029290335000
聚乙烯l2505-P-6800---0.50.5-0.0042930241000
聚乙烯l2505-P-690011110.5-0.00476340353100.020
聚乙烯l2505-P-700011110.5-0.005356187120.02850
聚乙烯l2505-P-71001.51.5110.5-0.0061063961080-1070.271750
聚乙烯l2505-P-72002.52.51.520.5-0.0071232122425680.2380
聚乙烯l2505-P-73004.54.5330.5-0.0085735451808-4410.991250
聚乙烯l2505-P-740077553.5-0.0458113102811-1310.948250
聚乙烯l2505-P-750014149912-0.129526283817-253.38350
聚乙烯l2505-P-760030.530.51919.533-0.28434116374622-12018.91250
聚乙烯l2505-P-770068.569.549.55072.5-0.49069310142064-4728.83550
聚乙烯l2505-P-7800137.5137.5111.5111.5133-0.6970952171945-5013.45850
聚乙烯l2505-P-7900219.5220208208211.5-0.85462325440-102.68750
聚乙烯l2505-P-8000313313302302302.5-0.94352520209-103.077250
聚乙烯l2505-P-8100---399399-0.9925410163000
聚乙烯l2505-P-8200---498498-10393000
聚乙烯l2505-P-8300---598598-10212000
聚乙烯l2505-P-8400---698698-1021000
聚乙烯l2505-P-8500---798798-1031000
聚乙烯l2505-P-8600---898898-1089000
聚乙烯l2505-P-8700---998998-100000
聚乙烯l2505-P-8800---10981098-100000
聚乙烯l2505-P-8900---11981198-100000
聚乙烯l2505-P-9000---12981298-100000
聚乙烯l2505-P-9100---13981398-100000
聚乙烯l2505-P-9200---14981498-100000
聚乙烯l2505-P-9300---15981598-100000
聚乙烯l2505-P-9400---16981698-100000
聚乙烯l2505-P-9500---17981798-100000
聚乙烯l2506-C-6800---8548540.99988300000
聚乙烯l2506-C-6900---7547540.99985800000
聚乙烯l2506-C-7000---6546540.99982900000
聚乙烯l2506-C-7100---554.5554.50.98918200000
聚乙烯l2506-C-7200---456.5456.50.96837600000
聚乙烯l2506-C-73003673673673673620.9243881010101.8350
聚乙烯l2506-C-7400---274.5274.50.844688030000
聚乙烯l2506-C-75001881881881881960.7321191031100.940
聚乙烯l2506-C-7600110.5127110.51131310.58903913161507.52050
聚乙烯l2506-C-77006066606681.50.435081121021003.500750
聚乙烯l2506-C-780029.536.529.534.546.50.29226738110171606.452750
聚乙烯l2506-C-790015201518240.176288216295651.92850
聚乙烯l2506-C-8000911.5911.511.50.096541123283-680.6540
聚乙烯l2506-C-810056.556.550.04752672441810.77250
聚乙烯l2506-C-820034341.50.017048170144750.30050
聚乙烯l2506-C-830023230.50.00632115189200.17150
聚乙烯l2506-C-840022220.50.0056622010500.020
聚乙烯l2506-C-850011.511.50.50.00514449109-200.02950
聚乙烯l2506-C-8600---0.50.50.00472509000
聚乙烯l2506-C-8700---0.50.50.00437908000
聚乙烯l2506-C-8800---0.50.50.00408809000
聚乙烯l2506-C-8900---0.50.50.00383906000
聚乙烯l2506-C-9000---0.50.50.00362406000
聚乙烯l2506-C-9100---0.50.50.003436012000
聚乙烯l2506-C-9200---0.50.50.003271015000
聚乙烯l2506-C-9300---0.50.50.003123024000
聚乙烯l2506-C-9400---0.50.50.002991021000
聚乙烯l2506-P-6800---0.50.5-0.00450100000
聚乙烯l2506-P-69002.52.5220.5-0.00502298159420.09950
聚乙烯l2506-P-70003.53.53.53.50.5-0.00568178249180.13650
聚乙烯l2506-P-71005.55.55.55.51-0.0113311081-100.02750
聚乙烯l2506-P-7200997.57.53-0.030358456150.14250
聚乙烯l2506-P-7300151512.512.59-0.07676840133-100.23950
聚乙烯l2506-P-74002324.520.520.521-0.153892191283702.142250
聚乙烯l2506-P-750040.541.5363642.5-0.26657513194692.544250
聚乙烯l2506-P-760071.572.563.56677.5-0.40943213252484.6050
聚乙烯l2506-P-7700122126111.5115127.5-0.56315214297688.5050
聚乙烯l2506-P-7800186.5186.5178181192-0.7068974162413.6930
聚乙烯l2506-P-7900264264264264270-0.8214281023101.320
聚乙烯l2506-P-8000361.5363.5354.5354.5357-0.90379761251911.00350
聚乙烯l2506-P-8100---450.5450.5-0.9547402000
聚乙烯l2506-P-8200---547.5547.5-0.98659204000
聚乙烯l2506-P-8300---647647-0.93069404000
聚乙烯l2506-P-8400---746746-101000
聚乙烯l2506-P-8500---846846-101000
聚乙烯l2506-P-8600---946946-101000
聚乙烯l2506-P-8700---10461046-0.89163900000
聚乙烯l2506-P-8800---11461146-100000
聚乙烯l2506-P-8900---12461246-100000
聚乙烯l2506-P-9000---13461346-100000
聚乙烯l2506-P-9100---14461446-100000
聚乙烯l2506-P-9200---15461546-100000
聚乙烯l2506-P-9300---16461646-100000
聚乙烯l2506-P-9400---17461746-100000
聚乙烯l2507-C-6800---823823100000
聚乙烯l2507-C-6900---7237230.9998900000
聚乙烯l2507-C-7000---6246240.98371900000
聚乙烯l2507-C-7100---5275270.95974300000
聚乙烯l2507-C-7200---433.5433.50.91881600000
聚乙烯l2507-C-7300---345.5345.50.85558100000
聚乙烯l2507-C-7400---2652650.76868500000
聚乙烯l2507-C-7500---1951950.65902600000
聚乙烯l2507-C-7600---1371370.5357900000
聚乙烯l2507-C-7700---91910.4105300000
聚乙烯l2507-C-7800---57.557.50.295400000
聚乙烯l2507-C-7900---34340.19817400000
聚乙烯l2507-C-8000---19190.12424300000
聚乙烯l2507-C-8100---10100.07271200000
聚乙烯l2507-C-8200---550.03999604000
聚乙烯l2507-C-8300---220.01818101000
聚乙烯l2507-C-8400---110.0095807000
聚乙烯l2507-C-8500---0.50.50.00500301000
聚乙烯l2507-C-8600---0.50.50.00460901000
聚乙烯l2507-C-8700---0.50.50.00428200000
聚乙烯l2507-C-8800---0.50.50.00400500000
聚乙烯l2507-C-8900---0.50.50.00376801000
聚乙烯l2507-C-9000---0.50.50.00356200000
聚乙烯l2507-P-6800---0.50.5-0.00464607000
聚乙烯l2507-P-6900---0.50.5-0.00520400000
聚乙烯l2507-P-7000---22-0.01752303000
聚乙烯l2507-P-7100---55-0.03923800000
聚乙烯l2507-P-7200---11.511.5-0.07953200000
聚乙烯l2507-P-7300---2323-0.1410900000
聚乙烯l2507-P-7400---42.542.5-0.2285104000
聚乙烯l2507-P-7500---72.572.5-0.3384301000
聚乙烯l2507-P-7600---114114-0.46145901000
聚乙烯l2507-P-7700---168168-0.58669401000
聚乙烯l2507-P-7800---234234-0.70236905000
聚乙烯l2507-P-7900---310.5310.5-0.79952404000
聚乙烯l2507-P-8000---395.5395.5-0.8734604000
聚乙烯l2507-P-8100---486486-0.92800600000
聚乙烯l2507-P-8200---581581-0.96319300000
聚乙烯l2507-P-8300---678.5678.5-0.98773600000
聚乙烯l2507-P-8400---778778-0.92897900000
聚乙烯l2507-P-8500---877877-100000
聚乙烯l2507-P-8600---977977-100000
聚乙烯l2507-P-8700---10771077-100000
聚乙烯l2507-P-8800---11771177-100000
聚乙烯l2507-P-8900---12771277-100000
聚乙烯l2507-P-9000---13771377-100000
聚乙烯l2508-C-6600---101810180.99990500000
聚乙烯l2508-C-6800---8188180.9998300000
聚乙烯l2508-C-6900---718.5718.50.98890100000
聚乙烯l2508-C-7000---621.5621.50.96503400000
聚乙烯l2508-C-7100---5275270.93298500000
聚乙烯l2508-C-7200---4374370.88439800000
聚乙烯l2508-C-7300---3533530.81789800000
聚乙烯l2508-C-7400---276.5276.50.73406900000
聚乙烯l2508-C-7500---2102100.63469100000
聚乙烯l2508-C-7600---153.5153.50.52724601000
聚乙烯l2508-C-7700---1081080.41890100000
聚乙烯l2508-C-7800---73730.31752802000
聚乙烯l2508-C-7900---47.547.50.2296400000
聚乙烯l2508-C-8000---29.529.50.15782704000
聚乙烯l2508-C-8100---17.517.50.10302500000
聚乙烯l2508-C-8200---10100.0642307000
聚乙烯l2508-C-8300---5.55.50.03827500000
聚乙烯l2508-C-8400---2.52.50.01944303000
聚乙烯l2508-C-8500---110.00871700000
聚乙烯l2508-C-8600---0.50.50.00458801000
聚乙烯l2508-C-8800---0.50.50.00398900000
聚乙烯l2508-C-9000---0.50.50.00354905000
聚乙烯l2508-P-6600---0.50.5-0.00383900000
聚乙烯l2508-P-6800---11-0.00814800000
聚乙烯l2508-P-6900---22-0.01559800000
聚乙烯l2508-P-7000---55-0.03456904000
聚乙烯l2508-P-7100---10.510.5-0.06529600000
聚乙烯l2508-P-7200---20.520.5-0.113500000
聚乙烯l2508-P-7300---3636-0.17873800000
聚乙烯l2508-P-7400---59.559.5-0.26281703000
聚乙烯l2508-P-7500---92.592.5-0.36173500000
聚乙烯l2508-P-7600---135.5135.5-0.469109000
聚乙烯l2508-P-7700---190190-0.57737100000
聚乙烯l2508-P-7800---254.5254.5-0.67902106000
聚乙烯l2508-P-7900---328.5328.5-0.76766900000
聚乙烯l2508-P-8000---410.5410.5-0.83945902000
聚乙烯l2508-P-8100---498498-0.89631700000
聚乙烯l2508-P-8200---590.5590.5-0.93637701000
聚乙烯l2508-P-8300---686686-0.96506700000
聚乙烯l2508-P-8400---783.5783.5-0.98757600000
聚乙烯l2508-P-8500---883883-0.93166400000
聚乙烯l2508-P-8600---982982-100000
聚乙烯l2508-P-8800---11821182-100000
聚乙烯l2508-P-9000---13821382-100000
聚乙烯l2509-C-6600---101310130.99983400000
聚乙烯l2509-C-6800---813.5813.50.98890200000
聚乙烯l2509-C-7000---6216210.94188600000
聚乙烯l2509-C-7200---4434430.8509700000
聚乙烯l2509-C-7400---289.5289.50.70559700000
聚乙烯l2509-C-7600---1711710.52082402000
聚乙烯l2509-C-7800---89.589.50.335803000
聚乙烯l2509-C-8000---41.541.50.18724901000
聚乙烯l2509-C-8200---17170.09024506000
聚乙烯l2509-C-8400---660.037026018000
聚乙烯l2509-C-8600---1.51.50.0110705000
聚乙烯l2509-C-8800---0.50.50.00397202000
聚乙烯l2509-C-9000---0.50.50.003536013000
聚乙烯l2509-C-9200---0.50.50.003209000
聚乙烯l2509-P-6600---0.50.5-0.00385200000
聚乙烯l2509-P-6800---2.52.5-0.01667108000
聚乙烯l2509-P-7000---10.510.5-0.05791701000
聚乙烯l2509-P-7200---31.531.5-0.1448150202000
聚乙烯l2509-P-7400---77.577.5-0.2899330207000
聚乙烯l2509-P-7600---158158-0.4744750229000
聚乙烯l2509-P-7800---276276-0.659468016000
聚乙烯l2509-P-8000---427427-0.80918406000
聚乙烯l2509-P-8200---601.5601.5-0.91002605000
聚乙烯l2509-P-8400---791791-0.96590600000
聚乙烯l2509-P-8600---988988-0.99713700000
聚乙烯l2509-P-8800---11871187-100000
聚乙烯l2509-P-9000---13871387-0.91568200000
聚乙烯l2509-P-9200---15871587-100000
聚乙烯l2510-C-6600---100710070.999800000
聚乙烯l2510-C-6800---8098090.97605600000
聚乙烯l2510-C-7000---6206200.92199400000
聚乙烯l2510-C-7200---4474470.82638100000
聚乙烯l2510-C-7400---2992990.68528500000
聚乙烯l2510-C-7600---183.5183.50.51508100000
聚乙烯l2510-C-7800---1021020.34600504000
聚乙烯l2510-C-8000---51.551.50.20664305000
聚乙烯l2510-C-8200---23230.10816507000
聚乙烯l2510-C-8400---9.59.50.05098308000
聚乙烯l2510-C-8600---3.53.50.02122607000
聚乙烯l2510-C-8800---110.00697108000
聚乙烯l2510-C-9000---0.50.50.00352103000
聚乙烯l2510-P-6600---11-0.00678500000
聚乙烯l2510-P-6800---55-0.0280400000
聚乙烯l2510-P-7000---1616-0.07654700000
聚乙烯l2510-P-7200---42.542.5-0.16995202000
聚乙烯l2510-P-7400---9393-0.309198011000
聚乙烯l2510-P-7600---176.5176.5-0.479316020000
聚乙烯l2510-P-7800---294294-0.648706010000
聚乙烯l2510-P-8000---442.5442.5-0.7891404000
聚乙烯l2510-P-8200---613.5613.5-0.88919801000
聚乙烯l2510-P-8400---799.5799.5-0.95140300000
聚乙烯l2510-P-8600---994994-0.99314700000
聚乙烯l2510-P-8800---11931193-100000
聚乙烯l2510-P-9000---13931393-100000
聚乙烯l2511-C-6600---101910190.99977500000
聚乙烯l2511-C-6800---8238230.96434200000
聚乙烯l2511-C-7000---637.5637.50.9050300000
聚乙烯l2511-C-7200---468.5468.50.81010500000
聚乙烯l2511-C-7400---323.5323.50.67871400000
聚乙烯l2511-C-7600---2082080.52460304000
聚乙烯l2511-C-7800---1241240.37056904000
聚乙烯l2511-C-8000---68680.23773406000
聚乙烯l2511-C-8200---34.534.50.13871407000
聚乙烯l2511-C-8400---16160.07321106000
聚乙烯l2511-C-8600---6.56.50.03388104000
聚乙烯l2511-C-8800---2.52.50.0145204000
聚乙烯l2511-C-9000---110.00625908000
聚乙烯l2511-P-6600---22-0.0115900000
聚乙烯l2511-P-6800---88-0.03872400000
聚乙烯l2511-P-7000---22.522.5-0.09314400000
聚乙烯l2511-P-7200---52.552.5-0.18506105000
聚乙烯l2511-P-7400---106106-0.31484506000
聚乙烯l2511-P-7600---189.5189.5-0.46863104000
聚乙烯l2511-P-7800---304304-0.62281806000
聚乙烯l2511-P-8000---446.5446.5-0.75692802000
聚乙烯l2511-P-8200---612612-0.85803503000
聚乙烯l2511-P-8400---793793-0.92708803000
聚乙烯l2511-P-8600---984984-0.97205100000
聚乙烯l2511-P-8800---1181.51181.5-0.94982700000
聚乙烯l2511-P-9000---13811381-100000
聚乙烯l2512-C-6600---1001.51001.50.98868700000
聚乙烯l2512-C-6800---8088080.9504900000
聚乙烯l2512-C-7000---626.5626.50.88489900000
聚乙烯l2512-C-7200---4624620.7872800000
聚乙烯l2512-C-7400---321.5321.50.65809200000
聚乙烯l2512-C-7600---2102100.5107300000
聚乙烯l2512-C-7800---1281280.36545100000
聚乙烯l2512-C-8000---72.572.50.24000300000
聚乙烯l2512-C-8200---38380.1441806000
聚乙烯l2512-C-8400---18.518.50.07941201000
聚乙烯l2512-C-8600---8.58.50.04062707000
聚乙烯l2512-C-8800---3.53.50.018627015000
聚乙烯l2512-P-6600---3.53.5-0.0180400000
聚乙烯l2512-P-6800---11.511.5-0.05050900000
聚乙烯l2512-P-7000---2929-0.11016400000
聚乙烯l2512-P-7200---6464-0.20667901000
聚乙烯l2512-P-7400---122122-0.33465202000
聚乙烯l2512-P-7600---209209-0.48175200000
聚乙烯l2512-P-7800---325.5325.5-0.62741900000
聚乙烯l2512-P-8000---469469-0.75343300000
聚乙烯l2512-P-8200---633.5633.5-0.85087400000
聚乙烯l2512-P-8400---813813-0.92001400000
聚乙烯l2512-P-8600---10031003-0.96534800000
聚乙烯l2512-P-8800---1199.51199.5-0.95582400000
聚乙烯l2601-C-6600---972.5972.50.97943300000
聚乙烯l2601-C-6800---7837830.93165600000
聚乙烯l2601-C-7000---6066060.86036500000
聚乙烯l2601-C-7200---447.5447.50.7586500000
聚乙烯l2601-C-7400---313.5313.50.63056600000
聚乙烯l2601-C-7600---2072070.48984500000
聚乙烯l2601-C-7800---128.5128.50.35348500000
聚乙烯l2601-C-8000---75750.23664100000
聚乙烯l2601-C-8200---41410.14674500000
聚乙烯l2601-C-8400---21210.08435300000
聚乙烯l2601-C-8600---10100.04474802000
聚乙烯l2601-C-8800---4.54.50.02217708000
聚乙烯l2601-P-6600---66-0.02752900000
聚乙烯l2601-P-6800---1717-0.06715100000
聚乙烯l2601-P-7000---3939-0.13396600000
聚乙烯l2601-P-7200---79.579.5-0.2341500000
聚乙烯l2601-P-7400---144144-0.36131900000
聚乙烯l2601-P-7600---236236-0.50178100000
聚乙烯l2601-P-7800---355.5355.5-0.63874100000
聚乙烯l2601-P-8000---500.5500.5-0.75686802000
聚乙烯l2601-P-8200---665.5665.5-0.84861800000
聚乙烯l2601-P-8400---844.5844.5-0.91547600000
聚乙烯l2601-P-8600---10341034-0.95961900000
聚乙烯l2601-P-8800---1229.51229.5-0.96138100000
聚乙烯l2602-C-6800---782.5782.50.91778200000
聚乙烯l2602-C-7000---6096090.84409200000
聚乙烯l2602-C-7200---4544540.74370700000
聚乙烯l2602-C-7400---3233230.62089200000
聚乙烯l2602-C-7600---2182180.48811102000
聚乙烯l2602-C-7800---139.5139.50.35965203000
聚乙烯l2602-C-8000---84.584.50.24806200000
聚乙烯l2602-C-8200---48480.1593700000
聚乙烯l2602-C-8400---26260.09624604000
聚乙烯l2602-C-8600---13130.05358905000
聚乙烯l2602-P-6800---2222-0.07935400000
聚乙烯l2602-P-7000---47.547.5-0.14926406000
聚乙烯l2602-P-7200---91.591.5-0.24828905000
聚乙烯l2602-P-7400---158.5158.5-0.36994503000
聚乙烯l2602-P-7600---252252-0.50251200000
聚乙烯l2602-P-7800---371.5371.5-0.63139400000
聚乙烯l2602-P-8000---514.5514.5-0.74452502000
聚乙烯l2602-P-8200---677677-0.83480400000
聚乙烯l2602-P-8400---854854-0.90162700000
聚乙烯l2602-P-8600---10411041-0.94965200000
聚乙烯l2603-C-6800---7927920.90857200000
聚乙烯l2603-C-7000---620.5620.50.83504500000
聚乙烯l2603-C-7200---4684680.73668700000
聚乙烯l2603-C-7400---3383380.61947500000
聚乙烯l2603-C-7600---2332330.49340600000
聚乙烯l2603-C-7800---1531530.37079200000
聚乙烯l2603-C-8000---95.595.50.26242900000
聚乙烯l2603-C-8200---57570.17539201000
聚乙烯l2603-C-8400---32320.10981600000
聚乙烯l2603-P-6800---2626-0.08741100000
聚乙烯l2603-P-7000---5454-0.15823900000
聚乙烯l2603-P-7200---99.599.5-0.25409300000
聚乙烯l2603-P-7400---167.5167.5-0.37039200000
聚乙烯l2603-P-7600---261261-0.49630500000
聚乙烯l2603-P-7800---379379-0.61922100000
聚乙烯l2603-P-8000---519.5519.5-0.72877700000
聚乙烯l2603-P-8200---679679-0.81855800000
聚乙烯l2603-P-8400---853.5853.5-0.88638800000
聚乙烯小计1428758922489228.219750
总计1428758922489228.219750
相关资讯: