大连商品交易所01月27日塑料期权收盘行情

发布时间：2026年01月27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
l2603-C-5600				1,139	1,139
l2603-C-5700				1,039	1,039
l2603-C-5800				939.5	939.5
l2603-C-5900				840	840			1
l2603-C-6000				741	741			15
l2603-C-6100				642.5	642.5			96
l2603-C-6200				545	545			156
l2603-C-6300				449.5	449.5			118
l2603-C-6400	340.5	366	340.5	366	357	21	3.66	145
l2603-C-6500	286	291	241.5	280	270	52	7.03	251
l2603-C-6600	238	238	165.5	213.5	193.5	209	21.21	541
l2603-C-6700	174	177	113.5	146.5	132.5	631	44.35	956
l2603-C-6800	130	130.5	74.5	97	90	1,296	63.73	1,491
l2603-C-6900	97.5	98.5	48.5	72	62.5	1,579	52.93	1,827
l2603-C-7000	70	76.5	35	52	45.5	2,534	63.71	2,347
l2603-C-7100	56.5	58.5	24.5	38	34.5	1,166	22.88	1,031
l2603-C-7200	46	47.5	18	27.5	26.5	2,336	34.61	915
l2603-C-7300	35	36	13.5	21	21	594	6.48	632
l2603-C-7400	28.5	28.5	10	15.5	17	1,675	12.06	950
l2603-C-7500	23	23.5	7.5	12.5	14	1,893	12.12	2,071
l2603-C-7600	19.5	19.5	5.5	8.5	11.5	1,685	8.92	2,121
l2603-C-7700	11	11	6.5	6.5	9.5	10	0.04	203
l2603-C-7800	9	9	4.5	5	8	12	0.03	59
l2603-C-7900				6.5	6.5			2
l2603-C-8000	6	6	4.5	5	5.5	78	0.2	71
l2603-C-8100	4	4	4	4	4.5	42	0.09	80
l2603-C-8200	3.5	4.5	3	3.5	4	41	0.07	121
l2603-C-8400	6	8.5	4	4	3	639	1.82	1,033
l2603-P-5600	1	1	1	1	0.5	1		376
l2603-P-5700				0.5	0.5			266
l2603-P-5800	1	1	1	1	1	39	0.02	319
l2603-P-5900				1.5	1.5			266
l2603-P-6000	2	2	1.5	1.5	2.5	199	0.21	280
l2603-P-6100	3.5	3.5	2.5	2.5	4	531	0.86	1,095
l2603-P-6200	6.5	6.5	4	4.5	6.5	367	0.95	509
l2603-P-6300	10	11	7	7	11	772	3.52	1,055
l2603-P-6400	18	21	12.5	12.5	18	1,534	12.74	697
l2603-P-6500	32.5	39.5	24	28	31	2,239	35.36	2,142
l2603-P-6600	59	69	47	47.5	54.5	2,110	58.76	997
l2603-P-6700	99	173	81.5	84.5	93.5	2,069	102.02	482
l2603-P-6800	163.5	175	137.5	137.5	151	573	44.43	357
l2603-P-6900	229.5	251	208	209	223.5	316	35.92	100
l2603-P-7000	322	332	291.5	291.5	306.5	32	5.2	115
l2603-P-7100	397.5	419.5	380.5	380.5	395	19	3.86	33
l2603-P-7200	509	509	468.5	468.5	487.5	26	6.49	48
l2603-P-7300				582	582
l2603-P-7400				678	678
l2603-P-7500				774.5	774.5
l2603-P-7600				872	872
l2603-P-7700				970.5	970.5
l2603-P-7800				1,069	1,069
l2603-P-7900				1,167.5	1,167.5
l2603-P-8000				1,266.5	1,266.5
l2603-P-8100				1,366	1,366
l2603-P-8200				1,465.5	1,465.5
l2603-P-8400				1,664.5	1,664.5
l2604-C-5700				1,148	1,148
l2604-C-5800				1,049	1,049
l2604-C-5900				951	951
l2604-C-6000				853	853
l2604-C-6100				756	756
l2604-C-6200				660	660
l2604-C-6300				565.5	565.5
l2604-C-6400				473	473
l2604-C-6500				384.5	384.5
l2604-C-6600				302	302
l2604-C-6700				229.5	229.5			1
l2604-C-6800				171	171			23
l2604-C-6900				129	129			32
l2604-C-7000				101	101			23
l2604-C-7100				82	82			14
l2604-C-7200				68.5	68.5			14
l2604-C-7300				59	59			34
l2604-C-7400				51.5	51.5			3
l2604-C-7500				45.5	45.5			4
l2604-C-7600				40.5	40.5			17
l2604-C-7700				36	36			2
l2604-C-7800				32.5	32.5			16
l2604-C-8000				26	26			47
l2604-C-8200				21.5	21.5			41
l2604-P-5700				4	4			1
l2604-P-5800				5.5	5.5
l2604-P-5900				7	7			21
l2604-P-6000				9	9			11
l2604-P-6100				12	12			11
l2604-P-6200				16	16			12
l2604-P-6300				21	21
l2604-P-6400				28.5	28.5			10
l2604-P-6500				40	40			10
l2604-P-6600				57.5	57.5			17
l2604-P-6700				84.5	84.5			10
l2604-P-6800				126.5	126.5			6
l2604-P-6900				184	184
l2604-P-7000				255.5	255.5			7
l2604-P-7100				336.5	336.5
l2604-P-7200				423.5	423.5
l2604-P-7300				513.5	513.5
l2604-P-7400				606	606
l2604-P-7500				699.5	699.5
l2604-P-7600				794.5	794.5			1
l2604-P-7700				890	890
l2604-P-7800				986.5	986.5
l2604-P-8000				1,180	1,180
l2604-P-8200				1,375.5	1,375.5
l2605-C-5700				1,179.5	1,179.5			11
l2605-C-5800				1,081	1,081			1
l2605-C-5900				983.5	983.5			4
l2605-C-6000				886.5	886.5			41
l2605-C-6100				790.5	790.5			84
l2605-C-6200				696	696			111
l2605-C-6300				604	604			233
l2605-C-6400				516	516			219
l2605-C-6500	430	440	430	440	432.5	2	0.44	921
l2605-C-6600	355	375	324.5	366	356.5	26	4.58	776
l2605-C-6700	299	303	259	299.5	289.5	126	18.31	1,179
l2605-C-6800	242.5	252	205.5	237.5	233.5	254	28.86	1,384
l2605-C-6900	222	226	166	199.5	188	466	43.57	1,290
l2605-C-7000	172.5	188	134.5	159	153	1,461	113.61	2,903
l2605-C-7100	154	154	108	125	126	714	44.25	1,214
l2605-C-7200	107	134	89.5	105.5	105	1,473	78.4	1,524
l2605-C-7300	112	112.5	77.5	90.5	89	597	26.08	858
l2605-C-7400	93.5	93.5	63	75	76	712	26.39	396
l2605-C-7500	84	84	54.5	65	66	729	23.7	451
l2605-C-7600	72	72	49	56.5	57.5	716	20.23	552
l2605-C-7800	58.5	58.5	40.5	44	45	663	14.66	660
l2605-C-8000	49.5	49.5	30.5	35.5	35.5	1,054	19.82	315
l2605-C-8200	46.5	46.5	24.5	29.5	29	482	7.02	1,342
l2605-P-5700	4.5	6.5	4.5	6.5	4.5	2	0.01	132
l2605-P-5800				6	6			161
l2605-P-5900	9	9	8.5	9	8.5	93	0.4	1,013
l2605-P-6000	11	11	10	11	11	79	0.43	331
l2605-P-6100	14.5	16	13	13	15	238	1.69	495
l2605-P-6200	20	21	18.5	18.5	20.5	521	5.08	436
l2605-P-6300	30.5	31	25.5	26	28.5	428	6.06	643
l2605-P-6400	43	44.5	36	36.5	40	542	10.92	674
l2605-P-6500	61.5	64.5	51.5	54	56.5	499	14.3	676
l2605-P-6600	86.5	92.5	72.5	77.5	80	642	26.01	697
l2605-P-6700	121	130.5	106.5	106.5	113	857	49.81	502
l2605-P-6800	164.5	175.5	148	150	156.5	598	48.61	868
l2605-P-6900	228	233	200	200	211	484	52.08	643
l2605-P-7000	289.5	290.5	265.5	280.5	275.5	226	32.01	243
l2605-P-7100	362.5	362.5	336	352	348.5	142	25.19	182
l2605-P-7200	423	423	423	423	427	1	0.21	102
l2605-P-7300	515.5	515.5	489.5	489.5	511	2	0.5	59
l2605-P-7400	569.5	631	569.5	587.5	598	18	5.52	18
l2605-P-7500				687.5	687.5
l2605-P-7600				779	779
l2605-P-7800				966	966
l2605-P-8000				1,156.5	1,156.5
l2605-P-8200				1,349.5	1,349.5			24
l2606-C-5600				1,284.5	1,284.5
l2606-C-5800				1,090	1,090
l2606-C-5900				994	994
l2606-C-6000				899	899
l2606-C-6100				805.5	805.5
l2606-C-6200				713.5	713.5
l2606-C-6300				624.5	624.5
l2606-C-6400				539.5	539.5
l2606-C-6500				460	460
l2606-C-6600				387.5	387.5
l2606-C-6700				323.5	323.5
l2606-C-6800				270	270
l2606-C-6900				226.5	226.5
l2606-C-7000				192	192
l2606-C-7100				165.5	165.5
l2606-C-7200				144	144
l2606-C-7300				127.5	127.5
l2606-C-7400				114	114
l2606-C-7500				102.5	102.5
l2606-C-7600				93.5	93.5			1
l2606-C-7800				78	78			10
l2606-C-8000				66.5	66.5			10
l2606-C-8200				57.5	57.5			322
l2606-P-5600				11	11
l2606-P-5800				16	16
l2606-P-5900				20	20
l2606-P-6000				24.5	24.5
l2606-P-6100				31	31
l2606-P-6200				39	39			3
l2606-P-6300				50	50
l2606-P-6400				64.5	64.5			4
l2606-P-6500				84.5	84.5
l2606-P-6600				111.5	111.5			2
l2606-P-6700				147.5	147.5
l2606-P-6800				193.5	193.5			1
l2606-P-6900				249.5	249.5
l2606-P-7000				314.5	314.5
l2606-P-7100				387.5	387.5
l2606-P-7200				466	466
l2606-P-7300				549	549
l2606-P-7400				635	635			3
l2606-P-7500				723.5	723.5
l2606-P-7600				814	814
l2606-P-7800				998	998
l2606-P-8000				1,186	1,186
l2606-P-8200				1,376.5	1,376.5
l2607-C-5600				1,298.5	1,298.5
l2607-C-5800				1,106	1,106
l2607-C-6000				917.5	917.5
l2607-C-6200				735	735
l2607-C-6400				564	564
l2607-C-6600				414	414
l2607-C-6800				298.5	298.5
l2607-C-7000				221	221
l2607-C-7200				173	173
l2607-C-7400				142	142
l2607-C-7600				120.5	120.5			1
l2607-C-7800				104.5	104.5			9
l2607-C-8000				92	92			24
l2607-C-8200				81.5	81.5			40
l2607-P-5600				18	18
l2607-P-5800				25.5	25.5
l2607-P-6000				36	36
l2607-P-6200				53	53			3
l2607-P-6400				81	81
l2607-P-6600	118.5	118.5	118.5	118.5	130.5	1	0.06	2
l2607-P-6800	202	202	202	202	214	1	0.1	2
l2607-P-7000				335.5	335.5
l2607-P-7200				486.5	486.5
l2607-P-7400				655	655
l2607-P-7600				832.5	832.5
l2607-P-7800				1,016	1,016
l2607-P-8000				1,202.5	1,202.5			1
l2607-P-8200				1,391.5	1,391.5
l2608-C-5600				1,332	1,332
l2608-C-5800				1,141	1,141
l2608-C-6000				954.5	954.5
l2608-C-6200				773.5	773.5
l2608-C-6400				604	604
l2608-C-6600				454.5	454.5			1
l2608-C-6800				337	337			1
l2608-C-7000				257	257			3
l2608-C-7200				207	207			9
l2608-C-7400				175	175			6
l2608-C-7600				153	153			7
l2608-C-7800				136	136			17
l2608-C-8000				122.5	122.5			33
l2608-C-8200				111.5	111.5			34
l2608-P-5600				27.5	27.5
l2608-P-5800				36.5	36.5
l2608-P-6000				49	49
l2608-P-6200				67	67			3
l2608-P-6400				96.5	96.5
l2608-P-6600				146	146			1
l2608-P-6800				227.5	227.5			1
l2608-P-7000				346.5	346.5			2
l2608-P-7200				495.5	495.5
l2608-P-7400				662.5	662.5
l2608-P-7600				839	839
l2608-P-7800				1,021.5	1,021.5
l2608-P-8000				1,207	1,207
l2608-P-8200				1,395	1,395
l2609-C-5600				1,347.5	1,347.5
l2609-C-5800				1,159	1,159
l2609-C-6000				974	974
l2609-C-6200				795.5	795.5			4
l2609-C-6400				628	628			10
l2609-C-6600				480.5	480.5			18
l2609-C-6800				364.5	364.5			10
l2609-C-7000				286	286			9
l2609-C-7200				237	237			15
l2609-C-7400				206	206			4
l2609-C-7600				184	184
l2609-C-7800				167.5	167.5			2
l2609-C-8000				154	154			9
l2609-C-8200				142.5	142.5			9
l2609-P-5600				39.5	39.5
l2609-P-5800				50	50
l2609-P-6000				64.5	64.5
l2609-P-6200				84.5	84.5			6
l2609-P-6400	78.5	78.5	78.5	78.5	116	1	0.04	6
l2609-P-6600	135	135	135	135	167.5	1	0.07	1
l2609-P-6800				250.5	250.5
l2609-P-7000				370.5	370.5
l2609-P-7200				520.5	520.5
l2609-P-7400				687.5	687.5
l2609-P-7600				864.5	864.5
l2609-P-7800				1,047	1,047
l2609-P-8000				1,232.5	1,232.5
l2609-P-8200				1,420	1,420
l2610-C-5600				1,366.5	1,366.5
l2610-C-5800				1,179	1,179
l2610-C-6000				995.5	995.5
l2610-C-6200				818	818
l2610-C-6400				652	652
l2610-C-6600				505	505			8
l2610-C-6800				390	390			3
l2610-C-7000				311.5	311.5
l2610-C-7200				263	263
l2610-C-7400				232	232
l2610-C-7600				210.5	210.5			3
l2610-C-7800				194.5	194.5
l2610-P-5600				50.5	50.5
l2610-P-5800				62.5	62.5
l2610-P-6000				78	78
l2610-P-6200				99.5	99.5
l2610-P-6400				131.5	131.5
l2610-P-6600				183.5	183.5
l2610-P-6800				267	267
l2610-P-7000				387	387
l2610-P-7200				537	537
l2610-P-7400				704.5	704.5
l2610-P-7600				882	882
l2610-P-7800				1,064	1,064
l2611-C-5600				1,375	1,375
l2611-C-5800				1,189.5	1,189.5
l2611-C-6000				1,007.5	1,007.5			3
l2611-C-6200				832	832
l2611-C-6400				668	668
l2611-C-6600				524	524
l2611-C-6800				411.5	411.5			4
l2611-C-7000				336	336			7
l2611-C-7200				289.5	289.5			4
l2611-C-7400				260.5	260.5			5
l2611-C-7600				241	241			4
l2611-P-5600				65.5	65.5
l2611-P-5800				79	79			2
l2611-P-6000				96	96
l2611-P-6200				119	119
l2611-P-6400				153	153
l2611-P-6600				207.5	207.5			2
l2611-P-6800				293.5	293.5
l2611-P-7000				416.5	416.5
l2611-P-7200				568.5	568.5
l2611-P-7400				738	738
l2611-P-7600				916	916
l2612-C-5600				1,395	1,395
l2612-C-5800				1,210	1,210
l2612-C-6000				1,029	1,029
l2612-C-6200				854	854			1
l2612-C-6400				690	690			3
l2612-C-6600				545.5	545.5			3
l2612-C-6800				432.5	432.5			2
l2612-C-7000				356.5	356.5			1
l2612-C-7200				310	310			1
l2612-C-7400				281.5	281.5			2
l2612-C-7600				262	262			3
l2612-P-5600				75.5	75.5			5
l2612-P-5800				89.5	89.5			2
l2612-P-6000				107	107
l2612-P-6200				130.5	130.5
l2612-P-6400				165	165
l2612-P-6600				218.5	218.5
l2612-P-6800				304	304
l2612-P-7000				426	426
l2612-P-7200				577.5	577.5
l2612-P-7400				747.5	747.5
l2612-P-7600				926	926
l2701-C-6000				1,035.5	1,035.5
l2701-C-6200				861.5	861.5
l2701-C-6400				699	699
l2701-C-6600				556.5	556.5
l2701-C-6800				446	446
l2701-C-7000				372.5	372.5
l2701-C-7200				328.5	328.5
l2701-C-7400				301.5	301.5
l2701-C-7600				283.5	283.5
l2701-P-6000				121	121
l2701-P-6200				145.5	145.5
l2701-P-6400				181	181
l2701-P-6600				237	237
l2701-P-6800				324	324
l2701-P-7000				449	449
l2701-P-7200				602.5	602.5
l2701-P-7400				774	774
l2701-P-7600				954	954

相关资讯: