大连商品交易所07月17日塑料期权收盘行情

发布时间：2026年07月17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
l2609-C-10000				4.5	4.5			93
l2609-C-10200				4	4			27
l2609-C-10400	4	6	2	4	3	80	0.11	256
l2609-C-10800	2.5	2.5	2.5	2.5	2	11	0.01	345
l2609-C-5600				2,082	2,082			1
l2609-C-5800				1,882	1,882
l2609-C-5900				1,782.5	1,782.5
l2609-C-6000				1,683	1,683
l2609-C-6100				1,584	1,584
l2609-C-6200				1,485.5	1,485.5			2
l2609-C-6300				1,387	1,387
l2609-C-6400				1,289	1,289			96
l2609-C-6500				1,192	1,192			121
l2609-C-6600				1,095.5	1,095.5			141
l2609-C-6700				1,000.5	1,000.5			114
l2609-C-6800				907	907			383
l2609-C-6900				815	815			419
l2609-C-7000				725.5	725.5			626
l2609-C-7100				639	639			721
l2609-C-7200	570	570	570	570	556.5	2	0.57	714
l2609-C-7300				478	478			537
l2609-C-7400	430.5	441	370.5	396	405	277	53.12	548
l2609-C-7500	382	382	290	303	337.5	137	21.67	1,041
l2609-C-7600	329.5	329.5	235	246	277.5	264	37.27	662
l2609-C-7700	243	276	183	200	225	439	50.98	576
l2609-C-7800	254	297	144.5	159.5	179.5	890	77.81	603
l2609-C-7900	169	170	116	126	142	417	28.78	721
l2609-C-8000	168	168	89.5	101	111.5	2,004	120.79	2,149
l2609-C-8100	142.5	142.5	70.5	77	87.5	504	22.54	907
l2609-C-8200	86.5	86.5	54.5	62	69	585	21.74	643
l2609-C-8300	70	70	42.5	44.5	54.5	393	10.68	406
l2609-C-8400	50	56	33.5	35.5	44	463	10.49	708
l2609-C-8500	55	55.5	24.5	26	35.5	2,188	37.45	1,763
l2609-C-8600	42.5	42.5	18.5	20	29	896	11.68	768
l2609-C-8700	23	24	15	19	24.5	81	0.9	342
l2609-C-8800	14.5	14.5	13	14	20.5	259	1.8	813
l2609-C-8900	19	19	19	19	17.5	1	0.01	106
l2609-C-9000	13	13	9	9	15	33	0.2	179
l2609-C-9100				13	13			40
l2609-C-9200				11.5	11.5			32
l2609-C-9300				10	10			40
l2609-C-9400				9	9			42
l2609-C-9500	11	11	11	11	8	1	0.01	97
l2609-C-9600				7	7			61
l2609-C-9700				6.5	6.5			26
l2609-C-9800				5.5	5.5			29
l2609-C-9900				5	5			38
l2609-P-10000				2,323.5	2,323.5
l2609-P-10200				2,523	2,523
l2609-P-10400				2,723	2,723
l2609-P-10800				3,118	3,118
l2609-P-5600				0.5	0.5			79
l2609-P-5800				1	1			55
l2609-P-5900				1.5	1.5
l2609-P-6000	4	4	4	4	2.5	31	0.06	500
l2609-P-6100				3.5	3.5			200
l2609-P-6200	5	12	4.5	5	4.5	104	0.26	370
l2609-P-6300	4	5.5	4	5.5	6	3	0.01	227
l2609-P-6400	4.5	9.5	4.5	9.5	8.5	10	0.04	313
l2609-P-6500	10	13	8	12.5	11	60	0.27	1,625
l2609-P-6600	10	16.5	10	14.5	14.5	15	0.11	714
l2609-P-6700	17.5	23.5	12.5	21	19.5	1,196	11.13	2,343
l2609-P-6800	18	30.5	17	28	26	486	5.82	1,254
l2609-P-6900	27	41	20.5	36	34	216	3.67	868
l2609-P-7000	44	55	35.5	51	44.5	1,894	41.41	2,344
l2609-P-7100	54.5	69.5	46.5	64.5	58	405	12.73	451
l2609-P-7200	64	98	62	88.5	75	369	14.65	729
l2609-P-7300	84.5	151	78	117	96.5	906	45.06	946
l2609-P-7400	110	149	105	147	123	886	54.0	1,748
l2609-P-7500	155	192.5	132.5	169	156	1,746	147.79	2,166
l2609-P-7600	193	236.5	165.5	234.5	195.5	663	67.25	978
l2609-P-7700	241.5	282	210	281.5	243	274	33.16	507
l2609-P-7800	301.5	338	261	338	297.5	181	26.88	269
l2609-P-7900	337	400	325	400	360	89	15.92	304
l2609-P-8000	403.5	478.5	398	478.5	429.5	60	12.38	336
l2609-P-8100	472	530	472	530	505.5	58	13.8	180
l2609-P-8200	547	600	547	585.5	586.5	54	15.4	93
l2609-P-8300				672.5	672.5			153
l2609-P-8400				761.5	761.5			115
l2609-P-8500				853	853			11
l2609-P-8600				947	947			8
l2609-P-8700				1,042	1,042			2
l2609-P-8800				1,138	1,138			3
l2609-P-8900	1,240.5	1,240.5	1,237	1,237	1,235	12	7.43	23
l2609-P-9000				1,332.5	1,332.5			30
l2609-P-9100				1,431	1,431			20
l2609-P-9200	1,534	1,534	1,534	1,534	1,529	10	7.67	30
l2609-P-9300				1,628	1,628
l2609-P-9400				1,727	1,727
l2609-P-9500				1,826	1,826
l2609-P-9600				1,925.5	1,925.5
l2609-P-9700				2,024.5	2,024.5
l2609-P-9800				2,124	2,124
l2609-P-9900				2,224	2,224
l2610-C-10000				3	3
l2610-C-10400				1	1
l2610-C-5600				1,920	1,920
l2610-C-5800				1,720	1,720
l2610-C-6000				1,520.5	1,520.5
l2610-C-6100				1,422	1,422
l2610-C-6200				1,324.5	1,324.5			2
l2610-C-6300				1,228	1,228
l2610-C-6400				1,132.5	1,132.5
l2610-C-6500				1,039.5	1,039.5			1
l2610-C-6600				948.5	948.5			9
l2610-C-6700				860	860			11
l2610-C-6800				775	775			3
l2610-C-6900				693.5	693.5			50
l2610-C-7000				616.5	616.5			45
l2610-C-7100				543.5	543.5			178
l2610-C-7200				476	476			171
l2610-C-7300	369	369	369	369	416.5	10	1.84	101
l2610-C-7400				362	362			130
l2610-C-7500	333	333	277	277	313.5	12	1.96	190
l2610-C-7600	285.5	297	267	270	270	50	7.01	162
l2610-C-7700	229	232.5	229	232.5	231.5	7	0.81	126
l2610-C-7800	199	199	169.5	171.5	197.5	14	1.32	143
l2610-C-7900	178	178	145	145	168	24	2.04	110
l2610-C-8000	150.5	152	119	119	142	70	4.78	312
l2610-C-8100	128.5	128.5	100	100	120	71	4.34	102
l2610-C-8200	106	106	90	90	101	124	6.42	186
l2610-C-8300	88.5	88.5	76	76	84.5	120	5.22	281
l2610-C-8400	72.5	72.5	58.5	59	70.5	121	4.12	207
l2610-C-8500	61	61	51	51	58.5	88	2.63	161
l2610-C-8600				49	49			77
l2610-C-8700				40.5	40.5
l2610-C-8800				33.5	33.5
l2610-C-8900				27.5	27.5
l2610-C-9000				22.5	22.5
l2610-C-9100				18.5	18.5
l2610-C-9200				15.5	15.5
l2610-C-9300				12.5	12.5
l2610-C-9400				10	10
l2610-C-9500				8.5	8.5
l2610-C-9600				7	7
l2610-C-9800				4.5	4.5
l2610-P-10000				2,483.5	2,483.5
l2610-P-10400				2,880	2,880
l2610-P-5600				0.5	0.5			10
l2610-P-5800				0.5	0.5			27
l2610-P-6000				2.5	2.5			161
l2610-P-6100				4	4			60
l2610-P-6200				6.5	6.5			149
l2610-P-6300				10	10			231
l2610-P-6400				14.5	14.5			318
l2610-P-6500				21.5	21.5			345
l2610-P-6600				30	30			218
l2610-P-6700				41.5	41.5			281
l2610-P-6800	55	55	55	55	56.5	1	0.03	243
l2610-P-6900	76	86	67	86	75	89	3.32	185
l2610-P-7000	98	106.5	98	106.5	97.5	95	4.86	303
l2610-P-7100	112.5	141.5	112	138	124.5	437	27.6	376
l2610-P-7200	152	157.5	141	152.5	156.5	103	7.88	271
l2610-P-7300	177	197.5	177	189.5	197	59	5.66	187
l2610-P-7400	243.5	243.5	236	240	242.5	86	10.3	246
l2610-P-7500	310.5	310.5	310.5	310.5	293.5	2	0.31	171
l2610-P-7600	331	332	331	332	350	8	1.33	126
l2610-P-7700	384.5	442	384.5	442	411	36	7.3	82
l2610-P-7800	453.5	511.5	453.5	511.5	477	11	2.78	57
l2610-P-7900				547.5	547.5			11
l2610-P-8000				621.5	621.5			1
l2610-P-8100	661	671	661	671	699	20	6.66
l2610-P-8200				779.5	779.5
l2610-P-8300				863	863
l2610-P-8400				949	949
l2610-P-8500				1,037	1,037
l2610-P-8600				1,127	1,127
l2610-P-8700				1,219	1,219
l2610-P-8800				1,311.5	1,311.5
l2610-P-8900				1,406	1,406
l2610-P-9000				1,501	1,501
l2610-P-9100				1,597	1,597
l2610-P-9200				1,693.5	1,693.5
l2610-P-9300				1,791	1,791
l2610-P-9400				1,889	1,889
l2610-P-9500				1,987	1,987
l2610-P-9600				2,086	2,086
l2610-P-9800				2,284	2,284
l2611-C-10000				12.5	12.5
l2611-C-5600				1,806.5	1,806.5
l2611-C-5800				1,610.5	1,610.5
l2611-C-6000				1,418.5	1,418.5
l2611-C-6100				1,324.5	1,324.5
l2611-C-6200				1,232.5	1,232.5
l2611-C-6300				1,142.5	1,142.5
l2611-C-6400				1,054.5	1,054.5
l2611-C-6500				969.5	969.5
l2611-C-6600				887.5	887.5			1
l2611-C-6700				809	809
l2611-C-6800				734	734			4
l2611-C-6900				663	663
l2611-C-7000				596	596			9
l2611-C-7100				533	533
l2611-C-7200				478.5	478.5			5
l2611-C-7300				428	428
l2611-C-7400				382	382			6
l2611-C-7500				340	340
l2611-C-7600				302.5	302.5			4
l2611-C-7700				268	268
l2611-C-7800				237	237
l2611-C-7900				209.5	209.5
l2611-C-8000				185	185			1
l2611-C-8100				162.5	162.5
l2611-C-8200				143	143			1
l2611-C-8300				125.5	125.5
l2611-C-8400				110.5	110.5			2
l2611-C-8500				96.5	96.5
l2611-C-8600				84.5	84.5			3
l2611-C-8800				65	65
l2611-C-9000				49.5	49.5
l2611-C-9200				37.5	37.5
l2611-C-9400				28.5	28.5
l2611-C-9600				22	22
l2611-C-9800				16.5	16.5
l2611-P-10000				2,603	2,603
l2611-P-5600				3.5	3.5			5
l2611-P-5800				8	8			3
l2611-P-6000				16	16			3
l2611-P-6100				22	22
l2611-P-6200				30	30			6
l2611-P-6300				39.5	39.5
l2611-P-6400				51.5	51.5			4
l2611-P-6500				66.5	66.5
l2611-P-6600				84.5	84.5			5
l2611-P-6700				105.5	105.5
l2611-P-6800				130	130
l2611-P-6900				158.5	158.5
l2611-P-7000				191	191			2
l2611-P-7100				228.5	228.5
l2611-P-7200				273	273			1
l2611-P-7300				322.5	322.5
l2611-P-7400				376	376			3
l2611-P-7500				434	434
l2611-P-7600				495.5	495.5			1
l2611-P-7700				561	561
l2611-P-7800				630	630			2
l2611-P-7900				702	702
l2611-P-8000				777	777			1
l2611-P-8100				854.5	854.5
l2611-P-8200				935	935
l2611-P-8300				1,017	1,017
l2611-P-8400				1,101.5	1,101.5
l2611-P-8500				1,187.5	1,187.5
l2611-P-8600				1,275.5	1,275.5
l2611-P-8800				1,455	1,455
l2611-P-9000				1,639.5	1,639.5
l2611-P-9200				1,827.5	1,827.5
l2611-P-9400				2,018.5	2,018.5
l2611-P-9600				2,211.5	2,211.5
l2611-P-9800				2,406.5	2,406.5
l2612-C-10000				21.5	21.5			2
l2612-C-5600				1,741	1,741
l2612-C-5800				1,549	1,549
l2612-C-6000				1,363	1,363
l2612-C-6100				1,273	1,273
l2612-C-6200				1,185	1,185			1
l2612-C-6300				1,099.5	1,099.5
l2612-C-6400				1,016.5	1,016.5			3
l2612-C-6500				936.5	936.5
l2612-C-6600				859.5	859.5			3
l2612-C-6700				786	786
l2612-C-6800				716	716			2
l2612-C-6900				650	650
l2612-C-7000				588	588			2
l2612-C-7100				532.5	532.5
l2612-C-7200				482.5	482.5			1
l2612-C-7300				436.5	436.5
l2612-C-7400				394	394			2
l2612-C-7500				355	355
l2612-C-7600				320	320			3
l2612-C-7700				287.5	287.5
l2612-C-7800				258.5	258.5			2
l2612-C-7900				231.5	231.5
l2612-C-8000				207.5	207.5			1
l2612-C-8100				186	186
l2612-C-8200				166.5	166.5
l2612-C-8400				133	133
l2612-C-8600				106	106			1
l2612-C-8800				84.5	84.5
l2612-C-9000				67.5	67.5
l2612-C-9200				53.5	53.5
l2612-C-9400				42.5	42.5
l2612-C-9600				34	34			1
l2612-C-9800				27	27			1
l2612-P-10000				2,679.5	2,679.5
l2612-P-5600				9.5	9.5			7
l2612-P-5800				18	18			5
l2612-P-6000				32	32			3
l2612-P-6100				41.5	41.5
l2612-P-6200				53	53			3
l2612-P-6300				67	67
l2612-P-6400				84	84			2
l2612-P-6500				103.5	103.5
l2612-P-6600				126.5	126.5			2
l2612-P-6700				152.5	152.5
l2612-P-6800				182.5	182.5			3
l2612-P-6900				216	216
l2612-P-7000				253	253			1
l2612-P-7100				297.5	297.5
l2612-P-7200				347	347			1
l2612-P-7300				400.5	400.5
l2612-P-7400				458	458			1
l2612-P-7500				518.5	518.5
l2612-P-7600				583	583			1
l2612-P-7700				650	650
l2612-P-7800				720.5	720.5			1
l2612-P-7900				793.5	793.5
l2612-P-8000				869	869			1
l2612-P-8100				947	947
l2612-P-8200				1,027.5	1,027.5
l2612-P-8400				1,193	1,193
l2612-P-8600				1,366	1,366
l2612-P-8800				1,543.5	1,543.5
l2612-P-9000				1,726	1,726
l2612-P-9200				1,912	1,912
l2612-P-9400				2,100.5	2,100.5
l2612-P-9600				2,291.5	2,291.5
l2612-P-9800				2,484.5	2,484.5
l2701-C-5800				1,513.5	1,513.5
l2701-C-6000				1,334	1,334
l2701-C-6200				1,163.5	1,163.5
l2701-C-6400				1,003	1,003			4
l2701-C-6600	820	825.5	787	787	854.5	18	7.28	243
l2701-C-6800				719.5	719.5
l2701-C-7000				599	599
l2701-C-7200				502	502			1
l2701-C-7400				418.5	418.5			3
l2701-C-7600				348	348			3
l2701-C-7800				288	288			3
l2701-C-8000				238	238			1
l2701-C-8200				196.5	196.5
l2701-C-8400				162	162
l2701-C-8600				133.5	133.5
l2701-C-8800				110	110
l2701-C-9000				90.5	90.5
l2701-C-9200				74.5	74.5
l2701-C-9400				61.5	61.5
l2701-C-9600				50.5	50.5
l2701-C-9800				42	42
l2701-P-5800				32.5	32.5
l2701-P-6000				52.5	52.5			9
l2701-P-6200				81.5	81.5			5
l2701-P-6400				120	120			3
l2701-P-6600				171	171			7
l2701-P-6800				235	235
l2701-P-7000				313.5	313.5
l2701-P-7200				415.5	415.5
l2701-P-7400				531	531
l2701-P-7600				659.5	659.5
l2701-P-7800				799	799
l2701-P-8000				948	948
l2701-P-8200				1,105.5	1,105.5
l2701-P-8400				1,270	1,270
l2701-P-8600				1,440.5	1,440.5
l2701-P-8800				1,616.5	1,616.5
l2701-P-9000				1,796.5	1,796.5
l2701-P-9200				1,980	1,980
l2701-P-9400				2,166.5	2,166.5
l2701-P-9600				2,355	2,355
l2701-P-9800				2,546	2,546
l2702-C-6000				1,313.5	1,313.5
l2702-C-6200				1,150.5	1,150.5
l2702-C-6400				998.5	998.5
l2702-C-6600				857.5	857.5
l2702-C-6800				729.5	729.5
l2702-C-7000				618	618
l2702-C-7200				526.5	526.5
l2702-C-7400				447.5	447.5
l2702-C-7600				379.5	379.5
l2702-C-7800				321.5	321.5
l2702-C-8000				272	272
l2702-C-8200				230.5	230.5
l2702-C-8400				195	195
l2702-C-8600				164.5	164.5
l2702-C-8800				139.5	139.5
l2702-C-9000				118	118			5
l2702-C-9200				100	100			5
l2702-C-9400				85	85			2
l2702-P-6000				79.5	79.5			24
l2702-P-6200				115.5	115.5			8
l2702-P-6400				162	162			3
l2702-P-6600				220.5	220.5			3
l2702-P-6800				291	291
l2702-P-7000				378.5	378.5
l2702-P-7200				486	486			1
l2702-P-7400				606	606
l2702-P-7600				736.5	736.5
l2702-P-7800				877.5	877.5
l2702-P-8000				1,027	1,027			1
l2702-P-8200				1,184	1,184
l2702-P-8400				1,347.5	1,347.5
l2702-P-8600				1,516.5	1,516.5
l2702-P-8800				1,690	1,690
l2702-P-9000				1,868	1,868
l2702-P-9200				2,049	2,049
l2702-P-9400				2,233	2,233
l2703-C-6000				1,298.5	1,298.5
l2703-C-6200				1,143	1,143
l2703-C-6400				997.5	997.5
l2703-C-6600				864	864
l2703-C-6800				742	742
l2703-C-7000				638.5	638.5
l2703-C-7200				552	552
l2703-C-7400				477	477
l2703-C-7600				411.5	411.5			2
l2703-C-7800				355	355			3
l2703-C-8000				306	306			3
l2703-C-8200				264	264			4
l2703-C-8400				228	228
l2703-C-8600				197	197
l2703-C-8800				170	170
l2703-C-9000				147	147
l2703-C-9200				127.5	127.5
l2703-C-9400				110.5	110.5			1
l2703-P-6000				110.5	110.5
l2703-P-6200				153.5	153.5
l2703-P-6400				207	207
l2703-P-6600				272	272
l2703-P-6800				348.5	348.5
l2703-P-7000				443.5	443.5			3
l2703-P-7200				556	556			4
l2703-P-7400				679.5	679.5
l2703-P-7600				812.5	812.5
l2703-P-7800				955	955
l2703-P-8000				1,104.5	1,104.5
l2703-P-8200				1,261.5	1,261.5
l2703-P-8400				1,424	1,424
l2703-P-8600				1,591.5	1,591.5
l2703-P-8800				1,764	1,764
l2703-P-9000				1,940	1,940
l2703-P-9200				2,119	2,119
l2703-P-9400				2,301.5	2,301.5
l2704-C-6000				1,355	1,355
l2704-C-6200				1,199.5	1,199.5
l2704-C-6400				1,054	1,054
l2704-C-6600				919.5	919.5
l2704-C-6800				796	796			3
l2704-C-7000				688	688			3
l2704-C-7200				600	600			3
l2704-C-7400				522.5	522.5			3
l2704-C-7600				455	455			3
l2704-C-7800				396	396			3
l2704-C-8000				345	345			3
l2704-C-8200				300.5	300.5			3
l2704-C-8400				261.5	261.5			3
l2704-C-8600				228	228			3
l2704-C-8800				199	199			7
l2704-C-9000				174	174			7
l2704-C-9200				152	152			8
l2704-P-6000				116	116
l2704-P-6200				159	159
l2704-P-6400				212.5	212.5
l2704-P-6600				276.5	276.5
l2704-P-6800				351.5	351.5			3
l2704-P-7000				442	442			4
l2704-P-7200				552.5	552.5			2
l2704-P-7400				673.5	673.5			4
l2704-P-7600				804.5	804.5
l2704-P-7800				944	944
l2704-P-8000				1,091	1,091
l2704-P-8200				1,245.5	1,245.5
l2704-P-8400				1,405.5	1,405.5
l2704-P-8600				1,570.5	1,570.5
l2704-P-8800				1,740	1,740
l2704-P-9000				1,914	1,914
l2704-P-9200				2,091	2,091
l2705-C-6000				1,341.5	1,341.5
l2705-C-6200				1,191.5	1,191.5
l2705-C-6400				1,051.5	1,051.5
l2705-C-6600				922	922
l2705-C-6800				803.5	803.5
l2705-C-7000				702.5	702.5
l2705-C-7200				618.5	618.5
l2705-C-7400				544.5	544.5
l2705-C-7600				479.5	479.5
l2705-C-7800				422	422
l2705-C-8000				372	372
l2705-C-8200				328	328
l2705-C-8400				289.5	289.5
l2705-C-8600				255.5	255.5			14
l2705-P-6000				146	146
l2705-P-6200				194.5	194.5
l2705-P-6400				253	253
l2705-P-6600				322	322
l2705-P-6800				402	402
l2705-P-7000				499.5	499.5
l2705-P-7200				613.5	613.5
l2705-P-7400				738	738
l2705-P-7600				871	871
l2705-P-7800				1,012	1,012
l2705-P-8000				1,160	1,160
l2705-P-8200				1,314.5	1,314.5
l2705-P-8400				1,474.5	1,474.5
l2705-P-8600				1,639	1,639
l2706-C-6000				1,363.5	1,363.5
l2706-C-6200				1,216.5	1,216.5
l2706-C-6400				1,079	1,079
l2706-C-6600				952	952
l2706-C-6800				835	835
l2706-C-7000				735.5	735.5
l2706-C-7200				653	653
l2706-C-7400				579.5	579.5
l2706-C-7600				514.5	514.5			5
l2706-C-7800				457.5	457.5			7
l2706-C-8000				407	407			4
l2706-C-8200				362	362			1
l2706-P-6000				166	166
l2706-P-6200				217.5	217.5
l2706-P-6400				278.5	278.5
l2706-P-6600				349.5	349.5			1
l2706-P-6800				431	431
l2706-P-7000				529.5	529.5
l2706-P-7200				645	645
l2706-P-7400				769.5	769.5
l2706-P-7600				903	903
l2706-P-7800				1,044	1,044
l2706-P-8000				1,191.5	1,191.5
l2706-P-8200				1,345	1,345
l2707-C-6400				1,082.5	1,082.5
l2707-C-6600				958.5	958.5
l2707-C-6800				844	844
l2707-C-7000				748.5	748.5
l2707-C-7200				668	668
l2707-C-7400				596.5	596.5
l2707-C-7600				533	533
l2707-C-7800				476.5	476.5
l2707-C-8000				426.5	426.5
l2707-P-6400				305.5	305.5
l2707-P-6600				379.5	379.5
l2707-P-6800				463	463
l2707-P-7000				565.5	565.5
l2707-P-7200				683	683
l2707-P-7400				809.5	809.5
l2707-P-7600				944	944
l2707-P-7800				1,085.5	1,085.5
l2707-P-8000				1,233.5	1,233.5

相关资讯: