大连商品交易所07月20日塑料期权收盘行情
发布时间:2026年07月20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-1000088.5687730.2675
l2609-C-102005.55.560.0221
l2609-C-104004103.574510.12280
l2609-C-10800461.51.52.52840.6534
l2609-C-56002,263.52,263.51
l2609-C-58002,064.52,064.5
l2609-C-59001,9651,965
l2609-C-60001,865.51,865.5
l2609-C-61001,766.51,766.5
l2609-C-62001,667.51,667.52
l2609-C-63001,5691,569
l2609-C-64001,4961,4961,495.51,495.51,470.53526.0963
l2609-C-65001,372.51,372.51510.29106
l2609-C-66001,2751,2751912.11122
l2609-C-67001,1781,17874.12107
l2609-C-68009491,2089491,207.51,0823619.64350
l2609-C-6900987987188.88401
l2609-C-70001,0001,0051,0001,0008938037.97587
l2609-C-7100801801197.61702
l2609-C-7200630758630758711.5207.13701
l2609-C-7300560721560691.5625299.9524
l2609-C-7400448662427461542.59627.12494
l2609-C-7500367.5589.5367.5527.5465.524561.42934
l2609-C-7600267.5500267.5456394.515230.46627
l2609-C-770024943813640333132649.69566
l2609-C-7800239.5378220355274.527547.42537
l2609-C-7900170315.5166285226.576190.69683
l2609-C-8000115278115233.51863,039319.341,808
l2609-C-8100111235101.5194152.573462.78980
l2609-C-820086186.581.5154.5125.554733.1591
l2609-C-83007215562.513810374738.9311
l2609-C-840053132.547109.5851,12442.57598
l2609-C-850030.511030.590.570.54,864184.032,001
l2609-C-860018911870.55986426.85918
l2609-C-8700494930.07339
l2609-C-880021.562.521.55541.51062.22783
l2609-C-89001957195735280.38102
l2609-C-90001742173629.55188.1189
l2609-C-910025.525.550.0635
l2609-C-920021.521.590.123
l2609-C-930018.518.540
l2609-C-9400191919191610.0141
l2609-C-9500141497
l2609-C-9600787812260.1266
l2609-C-97006.5156.51210.5560.274
l2609-C-98009970.0322
l2609-C-99008838
l2609-P-100002,144.52,144.5
l2609-P-102002,3432,343
l2609-P-104002,542.52,542.5
l2609-P-108002,8552,8552,8552,8552,94211.431
l2609-P-56001.51.5277
l2609-P-58002.52.555
l2609-P-590033
l2609-P-6000442.534650.1559
l2609-P-61005550.01195
l2609-P-62006620.01368
l2609-P-63006.56.56.56.5790.03219
l2609-P-64009.59.54.54.5940.02311
l2609-P-650088.555.510.5790.271,651
l2609-P-660014144.5613530.27678
l2609-P-67001818610161,2877.082,251
l2609-P-680017231012.5205173.81,213
l2609-P-690025.52614.515.524.5450.48848
l2609-P-70004242.51820.5312,87839.742,670
l2609-P-710053532628394427.8635
l2609-P-720065.56935364959615.99705
l2609-P-730084.592465062.584225.32939
l2609-P-740011612058.5668064525.211,679
l2609-P-7500138.517375.5861032,047107.452,511
l2609-P-760019321280109.513271145.51871
l2609-P-7700257.5257.5130147.516849739.93579
l2609-P-780026426416819021215515.28294
l2609-P-7900331331210229263.537144.92351
l2609-P-8000403.5404.526027932344365.81558
l2609-P-8100454479320358.5389.519635.45251
l2609-P-820046246240.9289
l2609-P-8300540540102.7143
l2609-P-8400524.5524.5524.5524.5621.510.26115
l2609-P-850063563563563570720.6411
l2609-P-8600795.5795.58
l2609-P-87008868862
l2609-P-88009789783
l2609-P-89001,071.51,071.523
l2609-P-90001,166.51,166.530
l2609-P-91001,2621,26220
l2609-P-92001,358.51,358.530
l2609-P-93001,455.51,455.5
l2609-P-94001,5531,553
l2609-P-95001,650.51,650.5
l2609-P-96001,7491,749
l2609-P-97001,847.51,847.5
l2609-P-98001,946.51,946.5
l2609-P-99002,045.52,045.5
l2610-C-100009.59.5
l2610-C-104005.55.5
l2610-C-56002,1022,102
l2610-C-58001,902.51,902.5
l2610-C-60001,704.51,704.5
l2610-C-61001,606.51,606.5
l2610-C-62001,5091,5092
l2610-C-63001,412.51,412.5
l2610-C-64001,3171,317
l2610-C-65001,222.51,222.51
l2610-C-66001,1301,1309
l2610-C-67001,0391,03911
l2610-C-68009509503
l2610-C-6900863.5863.550
l2610-C-700078078045
l2610-C-7100699.5699.5178
l2610-C-7200703.5703.570170162362.11171
l2610-C-7300463629463629550174.02101
l2610-C-7400382.5574382.5574481.5378.46123
l2610-C-75003275073275074185010.1170
l2610-C-7600272.5445.5272.5445.5359528.67166
l2610-C-77002353862353653057512.72115
l2610-C-7800189352189352256435.64129
l2610-C-7900159288.5159288.5215.5798.59120
l2610-C-8000139.525213324518614914.29358
l2610-C-810012021512021516018615.57147
l2610-C-8200102.51889318813834223.12226
l2610-C-830079157.579155.5118.539220.81214
l2610-C-840063142.563142.510246323.24326
l2610-C-8500113.5120113.512087.5833.88105
l2610-C-8600589552.59575.5401.1957
l2610-C-87006565
l2610-C-88005656
l2610-C-89004848
l2610-C-900041.541.5
l2610-C-910035.535.5
l2610-C-920030.530.5
l2610-C-930026.526.5
l2610-C-940022.522.5
l2610-C-950019.519.5
l2610-C-96001717
l2610-C-980012.512.5
l2610-P-100002,3062,306
l2610-P-104002,7032,703
l2610-P-56001110
l2610-P-58002.52.527
l2610-P-600055161
l2610-P-61007760
l2610-P-62009.59.5149
l2610-P-63001313231
l2610-P-64001717318
l2610-P-65002323345
l2610-P-66003030218
l2610-P-670038.538.5281
l2610-P-68005758343849.52385.47271
l2610-P-69007273.56773.5631033.44175
l2610-P-70008690.561.56279.51998.34206
l2610-P-7100111113.574849924911.77266
l2610-P-7200140.5146.594.510312224415.15181
l2610-P-7300173175.5119.513014915312.14100
l2610-P-7400214214145174.5180.5413.99220
l2610-P-7500258.5258.5192.5197.5216.5515.88161
l2610-P-7600269271.5215.5215.5257506.3495
l2610-P-7700319.5322.5262312303426.1474
l2610-P-7800345345.5310.5310.5354366.0846
l2610-P-7900377.5377.5377.5377.5413132.5111
l2610-P-8000415421415421483.5122.5510
l2610-P-8100557.5557.5
l2610-P-8200635635
l2610-P-8300715.5715.5
l2610-P-8400799799
l2610-P-8500884.5884.5
l2610-P-8600972972
l2610-P-87001,061.51,061.5
l2610-P-88001,1521,152
l2610-P-89001,244.51,244.5
l2610-P-90001,337.51,337.5
l2610-P-91001,4321,432
l2610-P-92001,5271,527
l2610-P-93001,622.51,622.5
l2610-P-94001,7191,719
l2610-P-95001,8161,816
l2610-P-96001,913.51,913.5
l2610-P-98002,1092,109
l2611-C-1000031.531.5
l2611-C-56001,990.51,990.5
l2611-C-58001,7971,797
l2611-C-60001,606.51,606.5
l2611-C-61001,512.51,512.5
l2611-C-62001,420.51,420.5
l2611-C-63001,329.51,329.5
l2611-C-64001,2401,240
l2611-C-65001,152.51,152.5
l2611-C-66001,0671,0671
l2611-C-6700984984
l2611-C-6800903.5903.54
l2611-C-6900825.5825.5
l2611-C-7000750.5750.59
l2611-C-7100679679
l2611-C-7200610.5610.55
l2611-C-7300546546
l2611-C-74004854856
l2611-C-7500428428
l2611-C-7600374.5374.54
l2611-C-7700326326
l2611-C-7800287287
l2611-C-7900258258
l2611-C-80002322321
l2611-C-8100208.5208.5
l2611-C-8200187.5187.51
l2611-C-8300168.5168.5
l2611-C-84001521522
l2611-C-8500137137
l2611-C-8600123.5123.53
l2611-C-8800100.5100.5
l2611-C-90008282
l2611-C-920067.567.5
l2611-C-940055.555.5
l2611-C-960045.545.5
l2611-C-98003838
l2611-P-100002,441.52,441.5
l2611-P-560010105
l2611-P-580016163
l2611-P-600025.525.53
l2611-P-610031.531.5
l2611-P-620039396
l2611-P-63004848
l2611-P-640058.558.54
l2611-P-65007171
l2611-P-660085855
l2611-P-6700101.5101.5
l2611-P-6800121121
l2611-P-6900142.5142.5
l2611-P-7000167.5167.52
l2611-P-7100195.5195.5
l2611-P-72002272271
l2611-P-7300262262
l2611-P-7400300.5300.53
l2611-P-7500343343
l2611-P-76003903901
l2611-P-7700440.5440.5
l2611-P-7800501.5501.52
l2611-P-7900572572
l2611-P-8000645.5645.51
l2611-P-8100722722
l2611-P-8200800.5800.5
l2611-P-8300881.5881.5
l2611-P-8400964.5964.5
l2611-P-85001,049.51,049.5
l2611-P-86001,135.51,135.5
l2611-P-88001,312.51,312.5
l2611-P-90001,493.51,493.5
l2611-P-92001,678.51,678.5
l2611-P-94001,8661,866
l2611-P-96002,0562,056
l2611-P-98002,2482,248
l2612-C-1000050.550.52
l2612-C-56001,9481,948
l2612-C-58001,758.51,758.5
l2612-C-60001,5731,573
l2612-C-61001,482.51,482.5
l2612-C-62001,3931,3931
l2612-C-63001,305.51,305.5
l2612-C-64001,219.51,219.53
l2612-C-65001,135.51,135.5
l2612-C-66001,0541,0543
l2612-C-6700974.5974.5
l2612-C-6800897.5897.52
l2612-C-6900823.5823.5
l2612-C-70007527522
l2612-C-7100684684
l2612-C-7200618.5618.51
l2612-C-7300557557
l2612-C-7400498.5498.52
l2612-C-7500444444
l2612-C-7600392.5392.53
l2612-C-7700346346
l2612-C-7800315.5315.52
l2612-C-7900288288
l2612-C-80002632631
l2612-C-8100240.5240.5
l2612-C-8200220220
l2612-C-8400184.5184.5
l2612-C-86001551551
l2612-C-8800131131
l2612-C-9000111111
l2612-C-92009494
l2612-C-940080.580.5
l2612-C-960068.568.51
l2612-C-980059591
l2612-P-100002,510.52,510.5
l2612-P-560021217
l2612-P-580031315
l2612-P-600045.545.53
l2612-P-610054.554.5
l2612-P-620065653
l2612-P-63007777
l2612-P-640091912
l2612-P-6500106.5106.5
l2612-P-6600124.5124.52
l2612-P-6700145145
l2612-P-6800167.5167.53
l2612-P-6900193193
l2612-P-70002212211
l2612-P-7100252.5252.5
l2612-P-72002872871
l2612-P-7300325325
l2612-P-74003663661
l2612-P-7500411411
l2612-P-7600459.5459.51
l2612-P-7700512512
l2612-P-7800581.5581.51
l2612-P-7900653.5653.5
l2612-P-8000728.5728.51
l2612-P-8100805.5805.5
l2612-P-8200884.5884.5
l2612-P-84001,048.51,048.5
l2612-P-86001,218.51,218.5
l2612-P-88001,393.51,393.5
l2612-P-90001,5731,573
l2612-P-92001,755.51,755.5
l2612-P-94001,941.51,941.5
l2612-P-96002,1292,129
l2612-P-98002,3192,319
l2701-C-58001,7191,719
l2701-C-60001,5391,539
l2701-C-62001,365.51,365.5
l2701-C-64001,1991,1994
l2701-C-6600600.51,018.5600.5990.51,040.541.78246
l2701-C-6800891891
l2701-C-7000752752
l2701-C-72006256251
l2701-C-7400509.5509.53
l2701-C-7600429429429429407.510.213
l2701-C-7800343.5343.53
l2701-C-80002942941
l2701-C-8200252.5252.5
l2701-C-8400218218
l2701-C-8600157157157157188.520.162
l2701-C-8800163.5163.5
l2701-C-9000142.5142.5
l2701-C-9200124.5124.5
l2701-C-9400109109
l2701-C-960095.595.5
l2701-C-98008484
l2701-P-580052.552.5
l2701-P-6000414136.536.572.590.1716
l2701-P-620098.598.55
l2701-P-64007272656513120.075
l2701-P-6600171.5171.57
l2701-P-6800221.5221.5
l2701-P-7000281.5281.5
l2701-P-7200353353
l2701-P-7400437437
l2701-P-7600534534
l2701-P-7800594.5594.5594.5594.566910.31
l2701-P-8000818.5818.5
l2701-P-8200976.5976.5
l2701-P-84001,140.51,140.5
l2701-P-86001,310.51,310.5
l2701-P-88001,484.51,484.5
l2701-P-90001,662.51,662.5
l2701-P-92001,8441,844
l2701-P-94002,0282,028
l2701-P-96002,2142,214
l2701-P-98002,4022,402
l2702-C-60001,5401,540
l2702-C-62001,3721,372
l2702-C-64001,2111,211
l2702-C-66001,057.51,057.5
l2702-C-6800913.5913.5
l2702-C-7000779779
l2702-C-7200655655
l2702-C-7400542.5542.5
l2702-C-7600441.5441.5
l2702-C-7800384.5384.5
l2702-C-8000337337
l2702-C-8200296296
l2702-C-8400261261
l2702-C-8600231231
l2702-C-8800205205
l2702-C-9000182.5182.55
l2702-C-92001631635
l2702-C-94001461462
l2702-P-600010410424
l2702-P-62001351358
l2702-P-64001731733
l2702-P-6600218.5218.53
l2702-P-6800273.5273.5
l2702-P-7000337.5337.5
l2702-P-7200299.5299.5299.5299.5412.510.151
l2702-P-7400499499
l2702-P-7600596.5596.5
l2702-P-7800738.5738.5
l2702-P-80008908901
l2702-P-82001,0481,048
l2702-P-84001,2121,212
l2702-P-86001,3811,381
l2702-P-88001,5541,554
l2702-P-90001,730.51,730.5
l2702-P-92001,9101,910
l2702-P-94002,0922,092
l2703-C-60001,516.51,516.5
l2703-C-62001,3541,354
l2703-C-64001,1991,199
l2703-C-66001,051.51,051.5
l2703-C-6800913913
l2703-C-7000783.5783.5
l2703-C-7200664664
l2703-C-7400555555
l2703-C-7600467.5467.52
l2703-C-7800415.5415.53
l2703-C-8000370.5370.53
l2703-C-82003323324
l2703-C-8400298298
l2703-C-8600268.5268.5
l2703-C-8800242.5242.5
l2703-C-9000219.5219.5
l2703-C-9200199.5199.5
l2703-C-9400181.5181.51
l2703-P-6000142.5142.5
l2703-P-6200179179
l2703-P-6400222.5222.5
l2703-P-6600274274
l2703-P-6800334334
l2703-P-7000403.5403.53
l2703-P-7200482.5482.54
l2703-P-7400572572
l2703-P-7600683683
l2703-P-7800829.5829.5
l2703-P-8000983.5983.5
l2703-P-82001,1431,143
l2703-P-84001,3081,308
l2703-P-86001,477.51,477.5
l2703-P-88001,6501,650
l2703-P-90001,8261,826
l2703-P-92002,0052,005
l2703-P-94002,1862,186
l2704-C-60001,549.51,549.5
l2704-C-62001,388.51,388.5
l2704-C-64001,234.51,234.5
l2704-C-66001,0881,088
l2704-C-68009509503
l2704-C-7000820.5820.53
l2704-C-7200700.5700.53
l2704-C-7400590.5590.53
l2704-C-76004984983
l2704-C-78004464463
l2704-C-8000400.5400.53
l2704-C-8200361.5361.53
l2704-C-84003273273
l2704-C-8600296.5296.53
l2704-C-88002702707
l2704-C-90002462467
l2704-C-92002252258
l2704-P-6000156.5156.5
l2704-P-6200194.5194.5
l2704-P-6400239239
l2704-P-6600291291
l2704-P-6800351.5351.53
l2704-P-7000420.5420.54
l2704-P-72004994992
l2704-P-7400587.5587.54
l2704-P-7600693.5693.5
l2704-P-7800840840
l2704-P-8000993.5993.5
l2704-P-82001,152.51,152.5
l2704-P-84001,316.51,316.5
l2704-P-86001,4851,485
l2704-P-88001,6571,657
l2704-P-90001,8321,832
l2704-P-92002,009.52,009.5
l2705-C-60001,5331,533
l2705-C-62001,376.51,376.5
l2705-C-64001,2271,227
l2705-C-66001,084.51,084.5
l2705-C-6800950950
l2705-C-7000824824
l2705-C-7200707.5707.5
l2705-C-7400600600
l2705-C-7600520.5520.5
l2705-C-7800472472
l2705-C-8000429429
l2705-C-8200391.5391.5
l2705-C-8400358358
l2705-C-8600255.5255.5255.5255.5328.510.1314
l2705-P-6000193193
l2705-P-6200235235
l2705-P-6400284284
l2705-P-6600340340
l2705-P-6800404404
l2705-P-7000476.5476.5
l2705-P-7200557.5557.5
l2705-P-7400648.5648.5
l2705-P-7600767.5767.5
l2705-P-7800917917
l2705-P-80001,072.51,072.5
l2705-P-82001,233.51,233.5
l2705-P-84001,398.51,398.5
l2705-P-86001,567.51,567.5
l2706-C-60001,536.51,536.5
l2706-C-62001,3831,383
l2706-C-64001,2361,236
l2706-C-66001,096.51,096.5
l2706-C-6800964964
l2706-C-7000840.5840.5
l2706-C-7200725725
l2706-C-7400618.5618.5
l2706-C-76005465465
l2706-C-7800499.5499.57
l2706-C-80004584584
l2706-C-8200421.5421.51
l2706-P-6000222.5222.5
l2706-P-6200267.5267.5
l2706-P-6400318.5318.5
l2706-P-66003773771
l2706-P-6800443443
l2706-P-7000517.5517.5
l2706-P-7200600600
l2706-P-7400691.5691.5
l2706-P-7600817.5817.5
l2706-P-7800969969
l2706-P-80001,125.51,125.5
l2706-P-82001,2871,287
l2707-C-64001,2551,255
l2707-C-66001,116.51,116.5
l2707-C-6800986986
l2707-C-7000862.5862.5
l2707-C-7200748748
l2707-C-7400641.5641.5
l2707-C-7600571.5571.5
l2707-C-7800525.5525.5
l2707-C-8000485485
l2707-P-6400344344
l2707-P-6600404404
l2707-P-6800471471
l2707-P-7000546546
l2707-P-7200629629
l2707-P-7400720.5720.5
l2707-P-7600848.5848.5
l2707-P-78001,000.51,000.5
l2707-P-80001,1581,158
相关资讯: