大连商品交易所01月29日塑料期权收盘行情

发布时间：2026年01月29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				1,284	1,284
l2603-C-5700				1,184	1,184
l2603-C-5800				1,084	1,084
l2603-C-5900				984	984			1
l2603-C-6000				884	884			15
l2603-C-6100				785	785			96
l2603-C-6200				686.5	686.5			156
l2603-C-6300				589.5	589.5			118
l2603-C-6400				495	495			146
l2603-C-6500	379	463	368	442	404	93	19.92	244
l2603-C-6600	307	368.5	288.5	353	319	45	7.31	530
l2603-C-6700	242.5	289.5	200	272	242	185	21.96	965
l2603-C-6800	148	221.5	138	192	176	582	50.91	1,570
l2603-C-6900	115	153	99	131.5	122.5	692	39.87	1,704
l2603-C-7000	86	111.5	66	90.5	82.5	4,498	192.16	2,479
l2603-C-7100	58	79	46	67	54.5	1,425	41.09	1,290
l2603-C-7200	43	55	32	43	36	2,314	49.3	1,301
l2603-C-7300	30	38	25	31.5	24.5	1,128	16.94	843
l2603-C-7400	19	27.5	17	23	18	1,271	13.81	1,084
l2603-C-7500	18	19.5	13.5	16	13.5	2,418	19.61	2,053
l2603-C-7600	14	14.5	10	13	11	1,943	11.94	2,206
l2603-C-7700	12	12.5	9	10.5	9	674	3.47	264
l2603-C-7800	5.5	11.5	5.5	11.5	7.5	23	0.07	108
l2603-C-7900	4.5	4.5	4.5	4.5	6.5	2		58
l2603-C-8000	6.5	7.5	5.5	7.5	6	143	0.48	374
l2603-C-8100	4.5	6	4.5	5	5.5	15	0.04	111
l2603-C-8200	4	4	4	4	5	20	0.04	155
l2603-C-8400	6.5	6.5	3.5	5.5	4	181	0.52	1,237
l2603-P-5600				0.5	0.5			358
l2603-P-5700				0.5	0.5			266
l2603-P-5800				0.5	0.5			319
l2603-P-5900				0.5	0.5			265
l2603-P-6000	1.5	1.5	1.5	1.5	0.5	8	0.01	492
l2603-P-6100	3	3	2	2	1.5	45	0.05	1,009
l2603-P-6200	3.5	4	3	3	3	293	0.52	478
l2603-P-6300	6	6.5	4.5	4.5	6	348	1	1,067
l2603-P-6400	10.5	11.5	7.5	7.5	11.5	595	2.91	694
l2603-P-6500	16.5	21.5	13.5	15	20.5	1,685	14.47	1,924
l2603-P-6600	32.5	37	23	23	35	1,753	26.52	1,744
l2603-P-6700	59.5	64	40	41.5	58	1,659	42.13	882
l2603-P-6800	90	104.5	66	68.5	92	1,767	73.86	714
l2603-P-6900	150	155	104	113	138.5	653	40.71	191
l2603-P-7000	220	229.5	158	158	198.5	482	47.24	181
l2603-P-7100	302.5	308	226.5	239	270	416	54.62	240
l2603-P-7200	390.5	390.5	304	325.5	352	48	7.91	77
l2603-P-7300	442	442	390	390	440.5	15	3.06	15
l2603-P-7400				533.5	533.5
l2603-P-7500				629.5	629.5
l2603-P-7600				726.5	726.5
l2603-P-7700				825	825
l2603-P-7800				923.5	923.5
l2603-P-7900				1,022.5	1,022.5
l2603-P-8000				1,122	1,122
l2603-P-8100				1,221.5	1,221.5
l2603-P-8200				1,321	1,321
l2603-P-8400				1,520.5	1,520.5
l2604-C-5700				1,270	1,270
l2604-C-5800				1,170.5	1,170.5
l2604-C-5900				1,071.5	1,071.5
l2604-C-6000				973	973
l2604-C-6100				875.5	875.5
l2604-C-6200				779	779
l2604-C-6300				684.5	684.5
l2604-C-6400				592.5	592.5
l2604-C-6500				503.5	503.5
l2604-C-6600				419.5	419.5
l2604-C-6700				341.5	341.5			1
l2604-C-6800				271.5	271.5			23
l2604-C-6900				210.5	210.5			32
l2604-C-7000				159.5	159.5			23
l2604-C-7100	108.5	108.5	108	108	120	2	0.11	16
l2604-C-7200	86.5	88.5	86	88.5	90	8	0.35	22
l2604-C-7300				68.5	68.5			34
l2604-C-7400				54	54			3
l2604-C-7500				44.5	44.5			4
l2604-C-7600				38	38			40
l2604-C-7700				33.5	33.5			60
l2604-C-7800				30.5	30.5			16
l2604-C-8000				26.5	26.5			47
l2604-C-8200				24	24			41
l2604-P-5700				1	1			1
l2604-P-5800				1.5	1.5
l2604-P-5900				3	3			21
l2604-P-6000				4.5	4.5			11
l2604-P-6100				6.5	6.5			11
l2604-P-6200				10.5	10.5			12
l2604-P-6300	13.5	13.5	13.5	13.5	15.5	3	0.02	3
l2604-P-6400				23.5	23.5			10
l2604-P-6500				34.5	34.5			10
l2604-P-6600				50	50			17
l2604-P-6700				72	72			10
l2604-P-6800				101.5	101.5			6
l2604-P-6900				140.5	140.5
l2604-P-7000				189.5	189.5			7
l2604-P-7100				249.5	249.5
l2604-P-7200				319.5	319.5
l2604-P-7300				398	398
l2604-P-7400				483.5	483.5
l2604-P-7500				574	574
l2604-P-7600				667.5	667.5			1
l2604-P-7700				763	763
l2604-P-7800				860	860
l2604-P-8000				1,055.5	1,055.5
l2604-P-8200				1,253	1,253
l2605-C-5700				1,303	1,303			11
l2605-C-5800				1,204.5	1,204.5			1
l2605-C-5900				1,106	1,106			4
l2605-C-6000				1,008	1,008			41
l2605-C-6100				911	911			84
l2605-C-6200				815.5	815.5			111
l2605-C-6300				722	722			233
l2605-C-6400				630.5	630.5			219
l2605-C-6500				543.5	543.5			926
l2605-C-6600	432.5	527	432	500.5	461.5	72	17.82	817
l2605-C-6700	371.5	459	363.5	417	386.5	68	14	1,126
l2605-C-6800	313	380	289	346	320	796	123.06	1,496
l2605-C-6900	258	316	238	291	263.5	896	119.65	1,183
l2605-C-7000	207.5	264	193	236.5	217	2,365	265.4	2,637
l2605-C-7100	159.5	216	159.5	193.5	179.5	1,615	149.82	1,254
l2605-C-7200	145	182.5	131.5	159.5	149.5	2,835	214.7	1,882
l2605-C-7300	119	150	111	137	126	1,181	74.06	971
l2605-C-7400	100.5	126.5	94.5	115.5	107	1,600	86.56	503
l2605-C-7500	86	108.5	81	99	92	1,211	55.69	446
l2605-C-7600	78	95	69	85.5	80	1,522	62.21	572
l2605-C-7800	56	72	54	65.5	61.5	1,517	46.04	616
l2605-C-8000	45.5	57.5	43.5	56	48.5	1,284	31.45	489
l2605-C-8200	46	49	35	41.5	39	616	12.2	1,420
l2605-P-5700				3	3			132
l2605-P-5800				4.5	4.5			161
l2605-P-5900	21.5	21.5	6	7.5	6	84	0.28	1,017
l2605-P-6000	9.5	9.5	7.5	7.5	8	76	0.3	337
l2605-P-6100	10	11	10	10.5	11	123	0.65	435
l2605-P-6200	14.5	17	13	13.5	15.5	492	3.8	363
l2605-P-6300	22	23.5	18	19	21.5	498	5.28	734
l2605-P-6400	29.5	32	25	26.5	30	237	3.49	683
l2605-P-6500	44.5	48	35	38	42.5	1,104	23.45	1,018
l2605-P-6600	61.5	68	51	53.5	60.5	550	16.88	685
l2605-P-6700	87	96.5	71	71.5	85.5	806	34.47	510
l2605-P-6800	123.5	133.5	100	101.5	119	700	40.69	834
l2605-P-6900	169	182	138	146.5	162	1,502	121.41	1,266
l2605-P-7000	220	236.5	183	193.5	215	970	103.04	704
l2605-P-7100	295.5	302	242	246	277	471	63.91	373
l2605-P-7200	359.5	373	306	314.5	347	540	92.09	304
l2605-P-7300	440.5	450.5	375.5	387.5	423.5	267	54.17	154
l2605-P-7400	529	529	466	466	504.5	143	34.47	63
l2605-P-7500				589	589
l2605-P-7600				676.5	676.5
l2605-P-7800				858	858
l2605-P-8000				1,044.5	1,044.5
l2605-P-8200				1,234.5	1,234.5			24
l2606-C-5600				1,431.5	1,431.5
l2606-C-5800				1,236	1,236
l2606-C-5900				1,139	1,139
l2606-C-6000				1,043	1,043
l2606-C-6100				948	948
l2606-C-6200				854.5	854.5
l2606-C-6300				763.5	763.5
l2606-C-6400				675	675
l2606-C-6500				590	590
l2606-C-6600				511	511
l2606-C-6700				438	438
l2606-C-6800				373.5	373.5
l2606-C-6900				317.5	317.5
l2606-C-7000				271	271
l2606-C-7100				232.5	232.5
l2606-C-7200				201.5	201.5
l2606-C-7300				176.5	176.5
l2606-C-7400				156	156
l2606-C-7500				139.5	139.5
l2606-C-7600				125.5	125.5			1
l2606-C-7800				104	104			10
l2606-C-8000				88	88			10
l2606-C-8200				75.5	75.5			322
l2606-P-5600				8	8
l2606-P-5800				12	12
l2606-P-5900				15	15
l2606-P-6000				19	19
l2606-P-6100				24	24
l2606-P-6200				30.5	30.5			3
l2606-P-6300				39	39
l2606-P-6400				50	50			4
l2606-P-6500				65	65
l2606-P-6600				85.5	85.5			2
l2606-P-6700				112.5	112.5
l2606-P-6800				147.5	147.5			1
l2606-P-6900				191	191
l2606-P-7000				244	244
l2606-P-7100				305.5	305.5
l2606-P-7200				374	374
l2606-P-7300				448.5	448.5
l2606-P-7400				528	528			3
l2606-P-7500				611	611
l2606-P-7600				697	697
l2606-P-7800				874.5	874.5
l2606-P-8000				1,057.5	1,057.5
l2606-P-8200				1,244.5	1,244.5
l2607-C-5600				1,461.5	1,461.5
l2607-C-5800				1,267.5	1,267.5
l2607-C-6000				1,076.5	1,076.5
l2607-C-6200				890.5	890.5
l2607-C-6400				713	713
l2607-C-6600				551	551
l2607-C-6800				414	414
l2607-C-7000				310.5	310.5
l2607-C-7200				239	239
l2607-C-7400				192	192
l2607-C-7600				160	160			1
l2607-C-7800				136.5	136.5			9
l2607-C-8000				119	119			24
l2607-C-8200				105	105			40
l2607-P-5600				14	14
l2607-P-5800				20	20
l2607-P-6000				28.5	28.5
l2607-P-6200				42	42			3
l2607-P-6400				64	64
l2607-P-6600				101	101			2
l2607-P-6800				163.5	163.5			2
l2607-P-7000				258.5	258.5
l2607-P-7200				386.5	386.5
l2607-P-7400				538.5	538.5
l2607-P-7600				705.5	705.5
l2607-P-7800				881.5	881.5
l2607-P-8000				1,063	1,063			1
l2607-P-8200				1,248.5	1,248.5
l2608-C-5600				1,468	1,468
l2608-C-5800				1,276	1,276
l2608-C-6000				1,087.5	1,087.5
l2608-C-6200				904.5	904.5
l2608-C-6400				730.5	730.5
l2608-C-6600	506.5	506.5	506.5	506.5	572.5	1	0.25	1
l2608-C-6800	400	400	400	400	439.5	1	0.2	1
l2608-C-7000				339	339			2
l2608-C-7200	200	200	200	200	270	2	0.2	7
l2608-C-7400				224	224			6
l2608-C-7600				192	192			7
l2608-C-7800				169	169			17
l2608-C-8000				151	151			33
l2608-C-8200				136.5	136.5			34
l2608-P-5600				23	23
l2608-P-5800				30.5	30.5
l2608-P-6000				41.5	41.5
l2608-P-6200				58	58			3
l2608-P-6400				83	83
l2608-P-6600				124	124			1
l2608-P-6800				189.5	189.5			1
l2608-P-7000				288	288			2
l2608-P-7200				418	418
l2608-P-7400				571	571
l2608-P-7600				738.5	738.5
l2608-P-7800				914.5	914.5
l2608-P-8000				1,095.5	1,095.5
l2608-P-8200				1,280	1,280
l2609-C-5600				1,486.5	1,486.5
l2609-C-5800				1,296.5	1,296.5
l2609-C-6000				1,110	1,110
l2609-C-6200				929.5	929.5			4
l2609-C-6400				758	758			10
l2609-C-6600				602	602			18
l2609-C-6800	400	400	400	400	471	1	0.2	9
l2609-C-7000	300	300	300	300	372	1	0.15	9
l2609-C-7200				303.5	303.5			15
l2609-C-7400				258.5	258.5			3
l2609-C-7600				227	227
l2609-C-7800				204	204			2
l2609-C-8000				186.5	186.5			9
l2609-C-8200				171.5	171.5			9
l2609-P-5600				33.5	33.5
l2609-P-5800				43.5	43.5
l2609-P-6000				56.5	56.5
l2609-P-6200				74.5	74.5			6
l2609-P-6400				102	102			6
l2609-P-6600				145	145			1
l2609-P-6800				212.5	212.5
l2609-P-7000				312.5	312.5
l2609-P-7200				443	443
l2609-P-7400				596	596
l2609-P-7600				764	764
l2609-P-7800				939.5	939.5
l2609-P-8000				1,120.5	1,120.5
l2609-P-8200				1,305	1,305
l2610-C-5600				1,480	1,480
l2610-C-5800				1,292	1,292
l2610-C-6000				1,108	1,108
l2610-C-6200				929.5	929.5
l2610-C-6400				761	761
l2610-C-6600				609	609			8
l2610-C-6800				482.5	482.5			3
l2610-C-7000				388	388
l2610-C-7200				324	324
l2610-C-7400				281.5	281.5
l2610-C-7600				252	252			3
l2610-C-7800				230.5	230.5
l2610-P-5600				45	45
l2610-P-5800				56	56
l2610-P-6000				71	71
l2610-P-6200				91.5	91.5
l2610-P-6400				121.5	121.5
l2610-P-6600				168	168
l2610-P-6800				240.5	240.5
l2610-P-7000				344.5	344.5
l2610-P-7200				478.5	478.5
l2610-P-7400				634.5	634.5
l2610-P-7600				804	804
l2610-P-7800				981	981
l2611-C-5600				1,494	1,494
l2611-C-5800				1,308	1,308
l2611-C-6000	993	993	993	993	1,125.5	1	0.5	2
l2611-C-6200				949	949
l2611-C-6400				782.5	782.5
l2611-C-6600				632.5	632.5
l2611-C-6800				508.5	508.5			4
l2611-C-7000				416	416			7
l2611-C-7200	269	269	269	269	354	1	0.13	4
l2611-C-7400				313	313			5
l2611-C-7600				285.5	285.5			4
l2611-C-7800				265	265
l2611-P-5600				59	59
l2611-P-5800				72	72			2
l2611-P-6000				88.5	88.5
l2611-P-6200				110.5	110.5
l2611-P-6400				143	143
l2611-P-6600	132	132	132	132	191.5	3	0.2	2
l2611-P-6800				265.5	265.5
l2611-P-7000				371.5	371.5
l2611-P-7200				508	508
l2611-P-7400				665.5	665.5
l2611-P-7600				835.5	835.5
l2611-P-7800				1,013.5	1,013.5
l2612-C-5600				1,514.5	1,514.5
l2612-C-5800				1,329	1,329
l2612-C-6000				1,147.5	1,147.5
l2612-C-6200				972	972			1
l2612-C-6400				806	806			3
l2612-C-6600				656.5	656.5			3
l2612-C-6800				532	532			2
l2612-C-7000				439	439			1
l2612-C-7200				376.5	376.5			1
l2612-C-7400				336	336			2
l2612-C-7600				308.5	308.5			3
l2612-C-7800				288.5	288.5
l2612-P-5600				68.5	68.5			5
l2612-P-5800				82	82			2
l2612-P-6000				99.5	99.5
l2612-P-6200				122	122
l2612-P-6400				154.5	154.5
l2612-P-6600				203.5	203.5
l2612-P-6800				277	277
l2612-P-7000				382.5	382.5
l2612-P-7200				518.5	518.5
l2612-P-7400				676	676
l2612-P-7600				846.5	846.5
l2612-P-7800				1,025	1,025
l2701-C-6000				1,179	1,179
l2701-C-6200				1,003.5	1,003.5
l2701-C-6400				837.5	837.5
l2701-C-6600				687.5	687.5
l2701-C-6800				561.5	561.5
l2701-C-7000				467.5	467.5
l2701-C-7200				404	404
l2701-C-7400				363	363
l2701-C-7600				335.5	335.5
l2701-C-7800				316	316
l2701-P-6000				111.5	111.5
l2701-P-6200				135	135
l2701-P-6400				167	167
l2701-P-6600				215	215
l2701-P-6800				287.5	287.5
l2701-P-7000				391.5	391.5
l2701-P-7200				525.5	525.5
l2701-P-7400				682.5	682.5
l2701-P-7600				853.5	853.5
l2701-P-7800				1,032	1,032

相关资讯: