大连商品交易所05月14日塑料期权收盘行情
发布时间:2026年05月14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
l2606-C-100000.50.520
l2606-C-102000.50.521
l2606-C-104000.50.50.50.50.5360.0144
l2606-C-10600110.50.50.5180.0198
l2606-C-108000.51.50.50.50.5410.011,013
l2606-C-56002,6632,6631
l2606-C-57002,5632,563
l2606-C-58002,4632,463
l2606-C-59002,363.52,363.5
l2606-C-60002,263.52,263.5
l2606-C-61002,163.52,163.5
l2606-C-62002,0642,064
l2606-C-63001,9641,964
l2606-C-64001,864.51,864.5
l2606-C-65001,764.51,764.510
l2606-C-66001,6651,66510
l2606-C-67001,5651,565
l2606-C-68001,465.51,465.5
l2606-C-69001,3661,36610
l2606-C-70001,266.51,266.5
l2606-C-71001,166.51,166.5
l2606-C-72001,0671,067
l2606-C-730096796721
l2606-C-7400867867
l2606-C-7500766.5766.568
l2606-C-7600665.5665.551
l2606-C-7700564.5564.537
l2606-C-780046446488
l2606-C-7900365365119
l2606-C-8000352352221.5221.527411917.67155
l2606-C-8100265.5268.5141.5145.519925624.77248
l2606-C-8200191192.58989142.550731.71658
l2606-C-830012513250.550.5102.559923.22598
l2606-C-84008080262873.554511.35550
l2606-C-85004249.514.515531,02412.121,827
l2606-C-860030.530.56.57.538.59096.451,751
l2606-C-8700151534286922.531,103
l2606-C-880010102.52.520.53401.47512
l2606-C-89005.55.52.52.515.51620.55710
l2606-C-9000441.5211.55380.982,349
l2606-C-910033118.5870.12596
l2606-C-9200220.50.56.5570.06416
l2606-C-93004.54.5242
l2606-C-94000.50.50.50.53.512581
l2606-C-95002.52.541
l2606-C-96002224
l2606-C-97001.51.5
l2606-C-980011
l2606-C-99000.50.53
l2606-P-100001,7371,737
l2606-P-102001,9371,937
l2606-P-104002,1372,137
l2606-P-106002,3372,337
l2606-P-108002,5372,537
l2606-P-560011110.567
l2606-P-57000.50.5
l2606-P-58000.50.5
l2606-P-59000.50.564
l2606-P-60000.50.564
l2606-P-61000.50.560
l2606-P-62000.50.521
l2606-P-63000.50.510
l2606-P-64000.50.566
l2606-P-65000.50.50.50.50.5139
l2606-P-66000.50.529
l2606-P-67000.50.557
l2606-P-68000.50.537
l2606-P-69000.50.573
l2606-P-700022220.5153
l2606-P-71000.50.581
l2606-P-72002.52.52.52.50.5151
l2606-P-73000.50.593
l2606-P-740022120.5210.02337
l2606-P-75002.531.520.53010.38553
l2606-P-760044.534.50.54450.72776
l2606-P-770067.557.50.56171.78641
l2606-P-7800912.5512.511,7027.8743
l2606-P-790012.52210.520.52.51,2879.55971
l2606-P-800023.54219.539112,63738.811,100
l2606-P-810038.57330.5653671818.35845
l2606-P-8200571145389.58048720.04285
l2606-P-830010218287168139.555638.52537
l2606-P-8400150.5255147.5247.5210.514413.76169
l2606-P-8500216.5341.5206.533329019625.37221
l2606-P-8600299.5435289.5435375.510718.49110
l2606-P-8700387.5510386.5510465.55411.13159
l2606-P-8800472.5573.5472.5573.5558358.8199
l2606-P-8900652.5652.599
l2606-P-9000748.5748.539
l2606-P-910084684630
l2606-P-920094494420
l2606-P-93001,042.51,042.520
l2606-P-94001,141.51,141.5
l2606-P-95001,240.51,240.5
l2606-P-96001,340.51,340.5
l2606-P-97001,4401,440
l2606-P-98001,5401,540
l2606-P-99001,637.51,637.5
l2607-C-10000767610
l2607-C-1020067.567.5
l2607-C-1040060.560.5
l2607-C-1060054.554.5
l2607-C-108004949
l2607-C-56002,771.52,771.5
l2607-C-57002,674.52,674.5
l2607-C-58002,5782,578
l2607-C-59002,4812,481
l2607-C-60002,384.52,384.5
l2607-C-61002,287.52,287.5
l2607-C-62002,1902,190
l2607-C-63002,0932,093
l2607-C-64001,995.51,995.5
l2607-C-65001,897.51,897.5
l2607-C-66001,7991,799
l2607-C-67001,700.51,700.5
l2607-C-68001,601.51,601.5
l2607-C-69001,501.51,501.5
l2607-C-70001,4011,401
l2607-C-71001,2991,2991
l2607-C-72001,1961,1961
l2607-C-73001,091.51,091.51
l2607-C-7400984.5984.51
l2607-C-7500875.5875.51
l2607-C-7600762.5762.51
l2607-C-7700646.5646.51
l2607-C-7800530.5530.59
l2607-C-7900430.5430.510
l2607-C-8000359.5359.522
l2607-C-8100311.5311.538
l2607-C-8200276.5276.578
l2607-C-830024924917
l2607-C-8400226.5226.530
l2607-C-8500146146146146207.580.58334
l2607-C-8600191191122
l2607-C-870088.588.588.588.5176.520.09103
l2607-C-880016416430
l2607-C-890015215255
l2607-C-900054.554.554.554.5142250.68137
l2607-C-9100132.5132.552
l2607-C-9200124124
l2607-C-93001161161
l2607-C-940010910910
l2607-C-95001021029
l2607-C-9600969610
l2607-C-970090.590.5
l2607-C-9800858524
l2607-C-990080.580.59
l2607-P-100001,786.51,786.5
l2607-P-102001,978.51,978.5
l2607-P-104002,171.52,171.5
l2607-P-106002,365.52,365.5
l2607-P-108002,5602,560
l2607-P-56000.50.55
l2607-P-57000.50.5
l2607-P-58000.50.51
l2607-P-59000.50.51
l2607-P-60000.50.53
l2607-P-61000.50.52
l2607-P-62000.50.55
l2607-P-63000.50.517
l2607-P-64000.50.522
l2607-P-65000.50.51
l2607-P-66000.50.53
l2607-P-67000.50.51
l2607-P-68000.50.513
l2607-P-69000.50.510
l2607-P-70000.50.51
l2607-P-71000.50.58
l2607-P-72000.50.59
l2607-P-730011
l2607-P-74002.52.5
l2607-P-75004.54.5206
l2607-P-760099115
l2607-P-7700161640
l2607-P-7800272774
l2607-P-7900434330
l2607-P-8000105.5105.5105.5105.57230.16713
l2607-P-8100123.5123.529
l2607-P-8200210230210230188.570.838
l2607-P-830026126151
l2607-P-8400338.5338.5
l2607-P-8500419.5419.523
l2607-P-860050350342
l2607-P-8700588.5588.5
l2607-P-8800675.5675.5
l2607-P-8900764764
l2607-P-9000853.5853.51
l2607-P-9100944944
l2607-P-92001,0351,035
l2607-P-93001,1271,127
l2607-P-94001,2201,220
l2607-P-95001,313.51,313.5
l2607-P-96001,4071,407
l2607-P-97001,501.51,501.5
l2607-P-98001,5961,596
l2607-P-99001,691.51,691.5
l2608-C-1000017.517.5
l2608-C-102001212
l2608-C-104008.58.5
l2608-C-106005.55.5
l2608-C-1080044
l2608-C-56002,6322,632
l2608-C-58002,4322,432
l2608-C-60002,232.52,232.5
l2608-C-61002,1332,133
l2608-C-62002,0342,034
l2608-C-63001,9351,935
l2608-C-64001,8361,836
l2608-C-65001,7381,738
l2608-C-66001,6401,6401
l2608-C-67001,542.51,542.5
l2608-C-68001,4461,4461
l2608-C-69001,349.51,349.5
l2608-C-70001,254.51,254.51
l2608-C-71001,1601,160
l2608-C-72001,0671,0675
l2608-C-7300975975
l2608-C-74008858856
l2608-C-7500796.5796.51
l2608-C-7600711.5711.57
l2608-C-77006326321
l2608-C-780056056014
l2608-C-79004954951
l2608-C-8000435.5435.531
l2608-C-8100381.5381.5
l2608-C-820033333331
l2608-C-8300289289
l2608-C-8400250250
l2608-C-8500215.5215.5
l2608-C-8600185.5185.5
l2608-C-8700159159
l2608-C-8800135.5135.5
l2608-C-8900115.5115.5
l2608-C-90009898
l2608-C-91008383
l2608-C-920070.570.5
l2608-C-930059.559.5
l2608-C-94005050
l2608-C-95004242
l2608-C-960035.535.5
l2608-C-970029.529.5
l2608-C-98002525
l2608-C-990020.520.5
l2608-P-100001,783.51,783.5
l2608-P-102001,978.51,978.5
l2608-P-104002,1752,175
l2608-P-106002,3732,373
l2608-P-108002,5722,572
l2608-P-560011
l2608-P-58001.51.5
l2608-P-60002.52.51
l2608-P-61003.53.52
l2608-P-62004.54.53
l2608-P-63005.55.5
l2608-P-640077
l2608-P-65008.58.5
l2608-P-660010.510.51
l2608-P-67001313
l2608-P-680016.516.51
l2608-P-69002020
l2608-P-700024.524.51
l2608-P-710030301
l2608-P-720037371
l2608-P-730045451
l2608-P-740054.554.51
l2608-P-750066663
l2608-P-76008181
l2608-P-7700101101
l2608-P-78001291291
l2608-P-7900164164
l2608-P-8000204.5204.5
l2608-P-81002502501
l2608-P-82003013011
l2608-P-83003573571
l2608-P-84004184181
l2608-P-8500483.5483.52
l2608-P-8600552.5552.52
l2608-P-87006266262
l2608-P-8800702.5702.52
l2608-P-8900782.5782.52
l2608-P-9000864.5864.52
l2608-P-9100949.5949.52
l2608-P-92001,036.51,036.52
l2608-P-93001,125.51,125.52
l2608-P-94001,2161,2162
l2608-P-95001,3081,3082
l2608-P-96001,401.51,401.52
l2608-P-97001,495.51,495.5
l2608-P-98001,5911,591
l2608-P-99001,6871,687
l2609-C-1000039.539.514
l2609-C-1020030.530.517
l2609-C-1040023.523.519
l2609-C-10800141435
l2609-C-56002,544.52,544.5
l2609-C-58002,3472,347
l2609-C-60002,150.52,150.5
l2609-C-62001,9561,9562
l2609-C-64001,7631,76345
l2609-C-66001,5721,57214
l2609-C-68001,384.51,384.56
l2609-C-69001,2921,292
l2609-C-70001,2011,20113
l2609-C-71001,110.51,110.5
l2609-C-72001,0221,02211
l2609-C-7300935935
l2609-C-7400849.5849.55
l2609-C-7500767.5767.5
l2609-C-7600692692692692690.5103.4610
l2609-C-7700620.5620.5620.5620.5622.5123.7210
l2609-C-7800554.5554.5554.5554.5561.5113.0513
l2609-C-7900505.5505.5
l2609-C-800045445412
l2609-C-81004074079
l2609-C-820036436441
l2609-C-8300324.5324.575
l2609-C-8400289.5289.560
l2609-C-8500251256251256257.550.6466
l2609-C-8600228.5228.523
l2609-C-870020320311
l2609-C-8800179.5179.59
l2609-C-890015915912
l2609-C-9000140.5140.53
l2609-C-9100111.5111.5111.5111.5124100.5611
l2609-C-9200109.5109.512
l2609-C-9300116116101.5102.596.5110.5721
l2609-C-9400858522
l2609-C-9500757520
l2609-C-9600666622
l2609-C-9700585810
l2609-C-9800515116
l2609-C-9900454518
l2609-P-100001,893.51,893.5
l2609-P-102002,084.52,084.5
l2609-P-104002,277.52,277.5
l2609-P-108002,6682,668
l2609-P-56007727
l2609-P-58009.59.512
l2609-P-600013.513.513
l2609-P-620018.518.534
l2609-P-640025.525.517
l2609-P-66003535353534.510.0248
l2609-P-680046.546.534
l2609-P-6900545420
l2609-P-7000626221
l2609-P-7100727211
l2609-P-720083834
l2609-P-73009090909095.510.042
l2609-P-7400110.5122110.5122110241.3719
l2609-P-7500127.5127.518
l2609-P-7600150169.5150169.515070.5311
l2609-P-770020020020020018220.25
l2609-P-7800214239.5214239.522191.012
l2609-P-7900224.5245224.5245264.520.2318
l2609-P-8000312.5312.565
l2609-P-810041041041041036510.236
l2609-P-8200315596.5315402421.5122.527
l2609-P-8300482.5482.52
l2609-P-8400546.5546.512
l2609-P-8500614.5614.52
l2609-P-8600685.5685.52
l2609-P-8700759759
l2609-P-8800836836
l2609-P-890091591530
l2609-P-900099699631
l2609-P-91001,079.51,079.520
l2609-P-92001,164.51,164.530
l2609-P-93001,251.51,251.5
l2609-P-94001,3401,340
l2609-P-95001,429.51,429.5
l2609-P-96001,520.51,520.5
l2609-P-97001,612.51,612.5
l2609-P-98001,7051,705
l2609-P-99001,7991,799
l2610-C-1000058.558.5
l2610-C-1040038.538.5
l2610-C-56002,454.52,454.5
l2610-C-58002,2602,260
l2610-C-60002,0672,067
l2610-C-62001,8761,876
l2610-C-64001,687.51,687.5
l2610-C-66001,5021,5028
l2610-C-68001,3201,3203
l2610-C-70001,1421,1421
l2610-C-72009709701
l2610-C-7300886.5886.5
l2610-C-7400805.5805.51
l2610-C-7500730730
l2610-C-7600664.5664.52
l2610-C-7700605.5605.5
l2610-C-78005525521
l2610-C-7900502502
l2610-C-8000456.5456.51
l2610-C-8100414414
l2610-C-8200375.5375.5
l2610-C-8300340340
l2610-C-8400307.5307.5
l2610-C-8500278278
l2610-C-8600251.5251.5
l2610-C-8700227227
l2610-C-8800204.5204.5
l2610-C-8900184.5184.5
l2610-C-9000166.5166.5
l2610-C-9100150150
l2610-C-9200135135
l2610-C-9300122122
l2610-C-9400109.5109.5
l2610-C-95009999
l2610-C-96008989
l2610-C-98007272
l2610-P-100002,008.52,008.5
l2610-P-104002,3882,388
l2610-P-560017.517.51
l2610-P-580022.522.5
l2610-P-600029.529.51
l2610-P-620038.538.5
l2610-P-640049.549.52
l2610-P-660063.563.51
l2610-P-680080.580.5
l2610-P-70001021021
l2610-P-72001291291
l2610-P-7300145.5145.5
l2610-P-74001641641
l2610-P-7500188188
l2610-P-76002222221
l2610-P-7700263263
l2610-P-78003093091
l2610-P-7900359359
l2610-P-8000412.5412.51
l2610-P-8100470470
l2610-P-8200531531
l2610-P-8300595595
l2610-P-8400662.5662.5
l2610-P-8500732.5732.5
l2610-P-8600805805
l2610-P-8700880.5880.5
l2610-P-8800958958
l2610-P-89001,037.51,037.5
l2610-P-90001,1191,119
l2610-P-91001,2021,202
l2610-P-92001,2871,287
l2610-P-93001,373.51,373.5
l2610-P-94001,4611,461
l2610-P-95001,549.51,549.5
l2610-P-96001,639.51,639.5
l2610-P-98001,822.51,822.5
l2611-C-100008686
l2611-C-56002,395.52,395.5
l2611-C-58002,204.52,204.5
l2611-C-60002,015.52,015.5
l2611-C-62001,8291,829
l2611-C-64001,6451,645
l2611-C-66001,464.51,464.5
l2611-C-68001,287.51,287.54
l2611-C-70001,1151,1159
l2611-C-7200948.5948.55
l2611-C-74007927926
l2611-C-7600668.5668.54
l2611-C-7800567567
l2611-C-80004804801
l2611-C-82004054051
l2611-C-8400341.5341.52
l2611-C-8600287.5287.53
l2611-C-8800242242
l2611-C-9000203.5203.5
l2611-C-9200171171
l2611-C-9400144144
l2611-C-9600121121
l2611-C-9800102102
l2611-P-100002,108.52,108.5
l2611-P-56003636
l2611-P-580044.544.53
l2611-P-600055.555.5
l2611-P-620068681
l2611-P-640083.583.5
l2611-P-66001021024
l2611-P-6800124.5124.5
l2611-P-70001511512
l2611-P-7200183.5183.51
l2611-P-74002262263
l2611-P-7600301.5301.51
l2611-P-78003993991
l2611-P-8000510.5510.51
l2611-P-8200635635
l2611-P-8400770.5770.5
l2611-P-8600915.5915.5
l2611-P-88001,0691,069
l2611-P-90001,229.51,229.5
l2611-P-92001,3961,396
l2611-P-94001,568.51,568.5
l2611-P-96001,744.51,744.5
l2611-P-98001,9251,925
l2612-C-100001021022
l2612-C-56002,339.52,339.5
l2612-C-58002,1512,151
l2612-C-60001,9651,965
l2612-C-62001,7811,7811
l2612-C-64001,600.51,600.53
l2612-C-66001,4231,4233
l2612-C-68001,2491,2492
l2612-C-70001,0801,0802
l2612-C-72009179175
l2612-C-7400770.5770.52
l2612-C-7600659.5659.53
l2612-C-7800565.5565.52
l2612-C-8000484.5484.51
l2612-C-8200414.5414.5
l2612-C-8400354354
l2612-C-8600302.5302.51
l2612-C-8800258.5258.5
l2612-C-9000221221
l2612-C-9200189189
l2612-C-9400161.5161.5
l2612-C-9600138.5138.51
l2612-C-98001191191
l2612-P-100002,192.52,192.5
l2612-P-560051.551.57
l2612-P-580062.562.55
l2612-P-600076763
l2612-P-620091.591.53
l2612-P-6400109.5109.52
l2612-P-66001311312
l2612-P-6800156.5156.53
l2612-P-7000186.5186.51
l2612-P-72002222221
l2612-P-7400274.5274.51
l2612-P-7600362.5362.51
l2612-P-7800467.5467.51
l2612-P-80005855851
l2612-P-8200713.5713.5
l2612-P-8400852.5852.5
l2612-P-8600999.5999.5
l2612-P-88001,154.51,154.5
l2612-P-90001,3161,316
l2612-P-92001,482.51,482.5
l2612-P-94001,654.51,654.5
l2612-P-96001,830.51,830.5
l2612-P-98002,0102,010
l2701-C-58002,1442,144
l2701-C-60001,960.51,960.5
l2701-C-62001,7791,779
l2701-C-64001,600.51,600.54
l2701-C-66001,425.51,425.56
l2701-C-68001,2541,254
l2701-C-70001,0871,087
l2701-C-7200926.5926.51
l2701-C-74007867863
l2701-C-7600680.5680.53
l2701-C-7800590.5590.53
l2701-C-80005125121
l2701-C-8200444444
l2701-C-8400385385
l2701-C-8600333.5333.5
l2701-C-8800289.5289.5
l2701-C-9000251.5251.5
l2701-C-9200218.5218.5
l2701-C-9400190190
l2701-C-9600165.5165.5
l2701-C-9800144144
l2701-P-58008383
l2701-P-600098.598.59
l2701-P-6200116.5116.55
l2701-P-64001371373
l2701-P-6600160.5160.5
l2701-P-68001881881
l2701-P-7000220220
l2701-P-7200258258
l2701-P-7400316316
l2701-P-7600409.5409.5
l2701-P-7800518518
l2701-P-8000638.5638.5
l2701-P-8200769769
l2701-P-8400908.5908.5
l2701-P-86001,0561,056
l2701-P-88001,210.51,210.5
l2701-P-90001,3711,371
l2701-P-92001,5371,537
l2701-P-94001,707.51,707.5
l2701-P-96001,881.51,881.5
l2701-P-98002,059.52,059.5
l2702-C-60001,965.51,965.5
l2702-C-62001,786.51,786.5
l2702-C-64001,610.51,610.5
l2702-C-66001,437.51,437.5
l2702-C-68001,2681,268
l2702-C-70001,1031,103
l2702-C-7200944944
l2702-C-7400809809
l2702-C-7600709709
l2702-C-7800622622
l2702-C-8000546546
l2702-C-8200479.5479.5
l2702-C-8400421.5421.5
l2702-C-8600370.5370.5
l2702-C-8800326326
l2702-C-90002872875
l2702-C-92002532535
l2702-C-9400223.5223.52
l2702-P-6000125.5125.529
l2702-P-6200145.5145.56
l2702-P-6400168.5168.53
l2702-P-66001941943
l2702-P-6800223223
l2702-P-7000256.5256.5
l2702-P-72002962961
l2702-P-7400360360
l2702-P-7600458458
l2702-P-7800569.5569.5
l2702-P-80006926921
l2702-P-8200824824
l2702-P-8400964964
l2702-P-86001,111.51,111.5
l2702-P-88001,265.51,265.5
l2702-P-90001,425.51,425.5
l2702-P-92001,5901,590
l2702-P-94001,7591,759
l2703-C-68001,327.51,327.5
l2703-C-70001,162.51,162.5
l2703-C-72001,003.51,003.5
l2703-C-7400864.5864.5
l2703-C-7600764764
l2703-C-7800677.5677.5
l2703-C-8000601.5601.5
l2703-C-8200534.5534.5
l2703-C-8400475.5475.5
l2703-C-8600423.5423.5
l2703-C-8800377377
l2703-C-9000336.5336.5
l2703-C-9200300.5300.5
l2703-C-9400269269
l2703-P-6800254.5254.5
l2703-P-7000288.5288.5
l2703-P-7200327.5327.52
l2703-P-7400386.5386.5
l2703-P-7600484.5484.5
l2703-P-7800596.5596.5
l2703-P-8000718.5718.5
l2703-P-8200850850
l2703-P-8400989989
l2703-P-86001,1351,135
l2703-P-88001,2871,287
l2703-P-90001,4451,445
l2703-P-92001,607.51,607.5
l2703-P-94001,7741,774
l2704-C-68001,3681,368
l2704-C-70001,2031,203
l2704-C-72001,043.51,043.5
l2704-C-7400900900
l2704-C-7600797.5797.5
l2704-C-7800711711
l2704-C-8000634.5634.5
l2704-C-8200567567
l2704-C-8400507507
l2704-C-8600453.5453.5
l2704-C-8800406.5406.5
l2704-C-9000364.5364.5
l2704-C-9200327.5327.5
l2704-P-6800269269
l2704-P-7000302.5302.5
l2704-P-7200341341
l2704-P-7400395.5395.5
l2704-P-7600491.5491.5
l2704-P-7800603603
l2704-P-8000725725
l2704-P-8200855855
l2704-P-8400993993
l2704-P-86001,1381,138
l2704-P-88001,2891,289
l2704-P-90001,445.51,445.5
l2704-P-92001,6071,607
相关资讯: