大连商品交易所01月28日塑料期权收盘行情

发布时间：2026年01月28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				1,231	1,231
l2603-C-5700				1,131	1,131
l2603-C-5800				1,031	1,031
l2603-C-5900				931.5	931.5			1
l2603-C-6000				832.5	832.5			15
l2603-C-6100				733.5	733.5			96
l2603-C-6200				635.5	635.5			156
l2603-C-6300				538	538			118
l2603-C-6400	417	463	401	456	443	19	4.14	146
l2603-C-6500	294.5	377.5	294.5	371	351	27	4.34	255
l2603-C-6600	217	300	217	293	265.5	103	12.86	521
l2603-C-6700	155	228	154.5	211	191.5	721	68.5	972
l2603-C-6800	108	172.5	108	147	134	1,189	79.53	1,502
l2603-C-6900	76.5	117	76	103.5	93.5	1,659	81.16	1,659
l2603-C-7000	51	88	51	74	66.5	6,302	222.34	2,702
l2603-C-7100	39	65	39	52	49.5	2,270	59.28	1,136
l2603-C-7200	31	50	29	38	37.5	2,929	56.58	1,207
l2603-C-7300	23	37	22.5	27	29	1,533	22.09	640
l2603-C-7400	17.5	29	17	20	23	1,448	16.4	966
l2603-C-7500	14	22.5	13	15.5	18.5	1,665	13.93	2,074
l2603-C-7600	11	17.5	10.5	12	15	2,237	15.54	2,241
l2603-C-7700	11	14.5	9.5	10	12.5	54	0.3	205
l2603-C-7800	8	13	7.5	8.5	10	72	0.33	88
l2603-C-7900	7	8	6	6.5	8.5	131	0.44	56
l2603-C-8000	6.5	9	5	9	7	918	3.3	280
l2603-C-8100	6	8	4.5	5	6	194	0.57	114
l2603-C-8200	4	7	4	4.5	5	76	0.2	165
l2603-C-8400	5.5	7.5	4	5.5	3.5	847	2.25	1,238
l2603-P-5600	1	1	1	1	0.5	89	0.04	358
l2603-P-5700				0.5	0.5			266
l2603-P-5800				1	1			319
l2603-P-5900	1	1	1	1	1.5	1		265
l2603-P-6000	2	2	1.5	1.5	2	318	0.26	492
l2603-P-6100	3	3	2	2	3	274	0.36	1,000
l2603-P-6200	4.5	4.5	3	3	5	273	0.49	447
l2603-P-6300	8	9	5	5.5	7.5	790	2.49	1,084
l2603-P-6400	12	16	9	10	12	661	3.83	657
l2603-P-6500	28	30	16.5	19	20	2,615	27.46	2,210
l2603-P-6600	55	55	32	33.5	35	2,503	49.61	1,641
l2603-P-6700	90.5	91	57.5	59	60.5	2,286	80.02	747
l2603-P-6800	144	144	95	95	103	2,318	128.68	486
l2603-P-6900	209.5	209.5	151	159	162.5	702	61.49	149
l2603-P-7000	252	276.5	218	231	235.5	279	33.77	175
l2603-P-7100	340	354.5	293.5	310.5	318	126	19.47	93
l2603-P-7200	403	405.5	385	385	406.5	30	6	63
l2603-P-7300				498	498
l2603-P-7400				592	592
l2603-P-7500				687.5	687.5
l2603-P-7600				784	784
l2603-P-7700				881	881
l2603-P-7800				979	979
l2603-P-7900				1,077.5	1,077.5
l2603-P-8000				1,176	1,176
l2603-P-8100				1,275	1,275
l2603-P-8200				1,374	1,374
l2603-P-8400				1,573	1,573
l2604-C-5700				1,225	1,225
l2604-C-5800				1,126	1,126
l2604-C-5900				1,028	1,028
l2604-C-6000				929.5	929.5
l2604-C-6100				832.5	832.5
l2604-C-6200				735.5	735.5
l2604-C-6300				640	640
l2604-C-6400				546	546
l2604-C-6500				454.5	454.5
l2604-C-6600				367.5	367.5
l2604-C-6700				288.5	288.5			1
l2604-C-6800				220.5	220.5			23
l2604-C-6900				168	168			32
l2604-C-7000				130.5	130.5			23
l2604-C-7100				104.5	104.5			14
l2604-C-7200				86.5	86.5			14
l2604-C-7300				73	73			34
l2604-C-7400				63	63			3
l2604-C-7500				55	55			4
l2604-C-7600	15.5	17	15.5	17	48.5	47	0.49	40
l2604-C-7700	11	13.5	11	13.5	43	62	0.41	60
l2604-C-7800				38.5	38.5			16
l2604-C-8000				31	31			47
l2604-C-8200				25	25			41
l2604-P-5700				4.5	4.5			1
l2604-P-5800				5.5	5.5
l2604-P-5900				7	7			21
l2604-P-6000				9	9			11
l2604-P-6100				11.5	11.5			11
l2604-P-6200				14.5	14.5			12
l2604-P-6300				19	19
l2604-P-6400				24.5	24.5			10
l2604-P-6500				33.5	33.5			10
l2604-P-6600				46	46			17
l2604-P-6700				66.5	66.5			10
l2604-P-6800				99	99			6
l2604-P-6900				146	146
l2604-P-7000				208.5	208.5			7
l2604-P-7100				282.5	282.5
l2604-P-7200				364	364
l2604-P-7300				450.5	450.5
l2604-P-7400				540.5	540.5
l2604-P-7500				632.5	632.5
l2604-P-7600				726	726			1
l2604-P-7700				820	820
l2604-P-7800				915.5	915.5
l2604-P-8000				1,108	1,108
l2604-P-8200				1,302	1,302
l2605-C-5700				1,251	1,251			11
l2605-C-5800				1,152.5	1,152.5			1
l2605-C-5900				1,054	1,054			4
l2605-C-6000				956.5	956.5			41
l2605-C-6100				860	860			84
l2605-C-6200				765.5	765.5			111
l2605-C-6300				672.5	672.5			233
l2605-C-6400				583	583			219
l2605-C-6500	465.5	507	465.5	507	498	29	7.2	926
l2605-C-6600	413.5	444.5	390	425	418.5	32	6.7	778
l2605-C-6700	310.5	377.5	310.5	353	347	142	24.45	1,130
l2605-C-6800	256	316.5	256	291.5	284	346	50.84	1,373
l2605-C-6900	206.5	255.5	206.5	237.5	231.5	462	53.13	1,241
l2605-C-7000	145.5	215	145.5	197.5	188.5	1,367	131.03	2,964
l2605-C-7100	137	176.5	137	161.5	154.5	505	39.35	1,170
l2605-C-7200	123.5	158.5	115.5	130	128	977	61.78	1,595
l2605-C-7300	99	120.5	95.5	114	107.5	458	24.99	921
l2605-C-7400	80.5	102.5	80.5	93	91.5	511	23.28	366
l2605-C-7500	74.5	90	72.5	84	79	506	20.06	386
l2605-C-7600	65.5	77	62	71.5	69	505	17.16	445
l2605-C-7800	47	62	47	55.5	54	865	23.4	673
l2605-C-8000	41.5	49.5	39	45	43.5	501	10.9	383
l2605-C-8200	30.5	43	30.5	37.5	36	911	16.68	1,385
l2605-P-5700				3	3			132
l2605-P-5800				4	4			161
l2605-P-5900	9.5	9.5	5	7	6	71	0.22	1,003
l2605-P-6000	10	10.5	8	8	8.5	141	0.64	332
l2605-P-6100	14	14	10	10	12	191	1.11	438
l2605-P-6200	20	20	14	14.5	17	229	1.99	405
l2605-P-6300	27.5	27.5	20	21.5	24.5	139	1.69	680
l2605-P-6400	39.5	39.5	30	30	34.5	390	6.85	615
l2605-P-6500	56	56	41.5	44	49	395	9.84	659
l2605-P-6600	82.5	82.5	59	66	69.5	798	26.2	607
l2605-P-6700	116	116	87	90	97.5	714	33.46	487
l2605-P-6800	150.5	152	123	127	134.5	388	26.86	775
l2605-P-6900	201.5	201.5	169	175	181.5	415	38.36	576
l2605-P-7000	262.5	263	224	235.5	238.5	317	38.52	345
l2605-P-7100	325	325	288	300.5	304	214	32.26	214
l2605-P-7200	410	411	357	363	377.5	126	23.5	128
l2605-P-7300	491.5	492.5	457	477	457	28	6.64	86
l2605-P-7400				540.5	540.5			18
l2605-P-7500				628	628
l2605-P-7600				717.5	717.5
l2605-P-7800				902.5	902.5
l2605-P-8000				1,091.5	1,091.5
l2605-P-8200				1,283.5	1,283.5			24
l2606-C-5600				1,371	1,371
l2606-C-5800				1,175.5	1,175.5
l2606-C-5900				1,079	1,079
l2606-C-6000				983.5	983.5
l2606-C-6100				889.5	889.5
l2606-C-6200				797	797
l2606-C-6300				707.5	707.5
l2606-C-6400				621	621
l2606-C-6500				539	539
l2606-C-6600				462.5	462.5
l2606-C-6700				393	393
l2606-C-6800				332	332
l2606-C-6900				279.5	279.5
l2606-C-7000				236.5	236.5
l2606-C-7100				202	202
l2606-C-7200				174.5	174.5
l2606-C-7300				153	153
l2606-C-7400				135.5	135.5
l2606-C-7500				121.5	121.5
l2606-C-7600				110	110			1
l2606-C-7800				92.5	92.5			10
l2606-C-8000				79.5	79.5			10
l2606-C-8200				69.5	69.5			322
l2606-P-5600				7	7
l2606-P-5800				12	12
l2606-P-5900				15	15
l2606-P-6000				19.5	19.5
l2606-P-6100				25.5	25.5
l2606-P-6200				33	33			3
l2606-P-6300				43	43
l2606-P-6400				56	56			4
l2606-P-6500				73.5	73.5
l2606-P-6600				97	97			2
l2606-P-6700				127	127
l2606-P-6800				165.5	165.5			1
l2606-P-6900				213	213
l2606-P-7000				269.5	269.5
l2606-P-7100				334.5	334.5
l2606-P-7200				406.5	406.5
l2606-P-7300				484.5	484.5
l2606-P-7400				567	567			3
l2606-P-7500				653	653
l2606-P-7600				741	741
l2606-P-7800				923	923
l2606-P-8000				1,109.5	1,109.5
l2606-P-8200				1,298.5	1,298.5
l2607-C-5600				1,398	1,398
l2607-C-5800				1,205	1,205
l2607-C-6000				1,015	1,015
l2607-C-6200				831.5	831.5
l2607-C-6400				657.5	657.5
l2607-C-6600				501	501
l2607-C-6800				370.5	370.5
l2607-C-7000				274	274
l2607-C-7200				209.5	209.5
l2607-C-7400				168.5	168.5
l2607-C-7600				141.5	141.5			1
l2607-C-7800				123	123			9
l2607-C-8000				108.5	108.5			24
l2607-C-8200				97.5	97.5			40
l2607-P-5600				12.5	12.5
l2607-P-5800				19	19
l2607-P-6000				29	29
l2607-P-6200				44.5	44.5			3
l2607-P-6400				70.5	70.5
l2607-P-6600				112.5	112.5			2
l2607-P-6800				181.5	181.5			2
l2607-P-7000				284	284
l2607-P-7200				418.5	418.5
l2607-P-7400				576.5	576.5
l2607-P-7600				749	749
l2607-P-7800				929.5	929.5
l2607-P-8000				1,114.5	1,114.5			1
l2607-P-8200				1,302.5	1,302.5
l2608-C-5600				1,418.5	1,418.5
l2608-C-5800				1,227.5	1,227.5
l2608-C-6000				1,040	1,040
l2608-C-6200				859	859
l2608-C-6400				688.5	688.5
l2608-C-6600				534	534			1
l2608-C-6800				405	405			1
l2608-C-7000	230	230	230	230	308	1	0.12	2
l2608-C-7200				243.5	243.5			9
l2608-C-7400				202	202			6
l2608-C-7600				174.5	174.5			7
l2608-C-7800				155.5	155.5			17
l2608-C-8000				141	141			33
l2608-C-8200				129	129			34
l2608-P-5600				20.5	20.5
l2608-P-5800				29	29
l2608-P-6000				41	41
l2608-P-6200				59	59			3
l2608-P-6400				87.5	87.5
l2608-P-6600				132	132			1
l2608-P-6800				202	202			1
l2608-P-7000				304.5	304.5			2
l2608-P-7200				438.5	438.5
l2608-P-7400				595.5	595.5
l2608-P-7600				767.5	767.5
l2608-P-7800				947.5	947.5
l2608-P-8000				1,132	1,132
l2608-P-8200				1,319.5	1,319.5
l2609-C-5600				1,416	1,416
l2609-C-5800				1,227	1,227
l2609-C-6000				1,042.5	1,042.5
l2609-C-6200				865	865			4
l2609-C-6400				698	698			10
l2609-C-6600				548	548			18
l2609-C-6800				423.5	423.5			10
l2609-C-7000				331	331			9
l2609-C-7200				269.5	269.5			15
l2609-C-7400	160.5	161	160.5	161	230.5	6	0.55	3
l2609-C-7600				205	205
l2609-C-7800				186.5	186.5			2
l2609-C-8000				172.5	172.5			9
l2609-C-8200				161.5	161.5			9
l2609-P-5600				31	31
l2609-P-5800				41.5	41.5
l2609-P-6000				56.5	56.5
l2609-P-6200				78	78			6
l2609-P-6400				109.5	109.5			6
l2609-P-6600				158.5	158.5			1
l2609-P-6800				233	233
l2609-P-7000				339	339
l2609-P-7200				476.5	476.5
l2609-P-7400				636	636
l2609-P-7600				809	809
l2609-P-7800				989.5	989.5
l2609-P-8000				1,174.5	1,174.5
l2609-P-8200				1,362	1,362
l2610-C-5600				1,405.5	1,405.5
l2610-C-5800				1,218.5	1,218.5
l2610-C-6000				1,036.5	1,036.5
l2610-C-6200				862	862
l2610-C-6400				698.5	698.5
l2610-C-6600				552.5	552.5			8
l2610-C-6800				433.5	433.5			3
l2610-C-7000				346	346
l2610-C-7200				288.5	288.5
l2610-C-7400				252	252
l2610-C-7600				228.5	228.5			3
l2610-C-7800				211.5	211.5
l2610-P-5600				41.5	41.5
l2610-P-5800				54	54
l2610-P-6000				71	71
l2610-P-6200				95.5	95.5
l2610-P-6400				130.5	130.5
l2610-P-6600				183.5	183.5
l2610-P-6800				262.5	262.5
l2610-P-7000				373.5	373.5
l2610-P-7200				514.5	514.5
l2610-P-7400				677	677
l2610-P-7600				852	852
l2610-P-7800				1,034	1,034
l2611-C-5600				1,419	1,419
l2611-C-5800				1,234.5	1,234.5
l2611-C-6000				1,054.5	1,054.5			3
l2611-C-6200				882	882
l2611-C-6400				720.5	720.5
l2611-C-6600				577	577
l2611-C-6800				459.5	459.5			4
l2611-C-7000				374	374			7
l2611-C-7200				318	318			4
l2611-C-7400				283	283			5
l2611-C-7600				260.5	260.5			4
l2611-P-5600				55	55
l2611-P-5800				69	69			2
l2611-P-6000				88	88
l2611-P-6200				114	114
l2611-P-6400				151.5	151.5
l2611-P-6600				206.5	206.5			2
l2611-P-6800				287	287
l2611-P-7000				399.5	399.5
l2611-P-7200				542	542
l2611-P-7400				705.5	705.5
l2611-P-7600				881.5	881.5
l2612-C-5600				1,441	1,441
l2612-C-5800				1,257	1,257
l2612-C-6000				1,078	1,078
l2612-C-6200				906.5	906.5			1
l2612-C-6400				745.5	745.5			3
l2612-C-6600				602	602			3
l2612-C-6800				483.5	483.5			2
l2612-C-7000				397	397			1
l2612-C-7200				340	340			1
l2612-C-7400				305.5	305.5			2
l2612-C-7600				283.5	283.5			3
l2612-P-5600				63.5	63.5			5
l2612-P-5800				78.5	78.5			2
l2612-P-6000				98.5	98.5
l2612-P-6200				125	125
l2612-P-6400				162.5	162.5
l2612-P-6600				217.5	217.5
l2612-P-6800				297.5	297.5
l2612-P-7000				409	409
l2612-P-7200				550.5	550.5
l2612-P-7400				713.5	713.5
l2612-P-7600				890	890
l2701-C-6000				1,101.5	1,101.5
l2701-C-6200				930.5	930.5
l2701-C-6400				770	770
l2701-C-6600				627	627
l2701-C-6800				508.5	508.5
l2701-C-7000				421	421
l2701-C-7200				364	364
l2701-C-7400				329	329
l2701-C-7600				308	308
l2701-P-6000				110.5	110.5
l2701-P-6200				138	138
l2701-P-6400				176	176
l2701-P-6600				231	231
l2701-P-6800				310.5	310.5
l2701-P-7000				421	421
l2701-P-7200				562	562
l2701-P-7400				725.5	725.5
l2701-P-7600				902	902

相关资讯: