大连商品交易所10月09日塑料期权收盘行情
发布时间：2026年10月09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
l2611-C-1000065.5925966.566.51,46855.181,186
l2611-C-1020035.564.535.55837.52,79369.0892
l2611-C-56003,8173,817
l2611-C-58003,6173,617
l2611-C-60003,4173,417
l2611-C-61003,3173,317
l2611-C-62003,2173,2171
l2611-C-63003,1173,117
l2611-C-64003,0173,0176
l2611-C-65002,9172,9174
l2611-C-66002,8172,8171
l2611-C-67002,717.52,717.5
l2611-C-68002,617.52,617.51
l2611-C-69002,517.52,517.523
l2611-C-70002,4182,4189
l2611-C-71002,3182,31810
l2611-C-72002,218.52,218.565
l2611-C-73002,118.52,118.520
l2611-C-74002,0192,019119
l2611-C-75001,919.51,919.5192
l2611-C-76001,820.51,820.5125
l2611-C-77001,721.51,721.5112
l2611-C-78001,622.51,622.5220
l2611-C-79001,5241,524150
l2611-C-80001,4261,426277
l2611-C-81001,328.51,328.5159
l2611-C-82001,231.51,231.5334
l2611-C-83001,135.51,135.5189
l2611-C-84001,0411,041291
l2611-C-85001,010.51,0151,010.51,015948.53115.7267
l2611-C-8600857.5857.5343
l2611-C-87007707827707827696224.1437
l2611-C-8800580730580730684165.76573
l2611-C-8900568645.5568643.5602.513843.02575
l2611-C-9000508559508532525.5102.7665
l2611-C-9100401.5500401.55004537016.02359
l2611-C-9200340424329.541538620537.21482
l2611-C-9300292.537227237132522535.51827
l2611-C-9400240310200306270.565283.321,370
l2611-C-9500205255175252221.5946104.181,131
l2611-C-9600150.5207.5150.5207.5179.575166.53990
l2611-C-9700123.5169.5116.51661431,418103.0630
l2611-C-9800101.5154.595.5132.5112.589953.27911
l2611-C-990081.510776.5107871,03247.28377
l2611-P-10000649.5649.5
l2611-P-10200820.5820.5
l2611-P-56000.50.50.50.50.5490.01173
l2611-P-58000.50.50.50.50.51145
l2611-P-60000.50.50.50.50.5272
l2611-P-61000.50.511
l2611-P-62000.50.56
l2611-P-63000.50.59
l2611-P-64000.50.54
l2611-P-65001111
l2611-P-66000.50.50.50.51144
l2611-P-67001196
l2611-P-680011313
l2611-P-69001.51.5329
l2611-P-7000220.521.5770.07485
l2611-P-710022270
l2611-P-7200443.542130.03246
l2611-P-730033332.52439
l2611-P-740022.522.53320.04255
l2611-P-750066453.5320.09387
l2611-P-76003.53.53.53.5450.01481
l2611-P-77007.57.57.57.551460
l2611-P-78004545630.01506
l2611-P-7900101010107.540.02792
l2611-P-80009.514.56.56.59.51080.541,184
l2611-P-81001212682
l2611-P-82001818181815200.18560
l2611-P-8300343416.51819150.14999
l2611-P-84002121.5141424.5830.84728
l2611-P-850036382323321,12317.41,367
l2611-P-860033.551.531314153210.84455
l2611-P-8700575739.539.552.552912.25525
l2611-P-88006588.551.55267.566821.45641
l2611-P-890091.593.571718632012.84608
l2611-P-900010611689.591108.554627.16786
l2611-P-9100141141.5112.5116136.526317.39472
l2611-P-9200176.5176.5141142169.536929.17270
l2611-P-9300211230174.5176.5208.514513.6216
l2611-P-9400249.5264214.5214.5253.514717.11129
l2611-P-9500309309263.5263.5304.5568.02164
l2611-P-9600371.5371.5325.5329362.511319.2284
l2611-P-9700441441392.5392.5426132.8329
l2611-P-9800495.5495.5
l2611-P-9900570570
l2612-C-1000010110115
l2612-C-56003,8103,810
l2612-C-58003,6103,610
l2612-C-60003,4103,410
l2612-C-61003,3103,310
l2612-C-62003,2103,2101
l2612-C-63003,110.53,110.5
l2612-C-64003,011.53,011.53
l2612-C-65002,9122,912
l2612-C-66002,813.52,813.53
l2612-C-67002,7152,715
l2612-C-68002,609.52,609.52
l2612-C-69002,382.52,382.5
l2612-C-70002,184.52,184.52
l2612-C-71002,0342,034
l2612-C-72001,9141,9141
l2612-C-73001,8061,806
l2612-C-74001,703.51,703.52
l2612-C-75001,6041,604
l2612-C-76001,506.51,506.53
l2612-C-77001,410.51,410.5
l2612-C-78001,3161,3162
l2612-C-79001,2241,224
l2612-C-80001,1171,1171,1171,1171,13442.2311
l2612-C-81001,0001,0001,0001,0001,0463517.565
l2612-C-8200961.5961.534
l2612-C-8300920920920920879.5104.694
l2612-C-8400835835835835801.5104.18117
l2612-C-8500727727208
l2612-C-8600710.5710.5710.5710.5656.5103.55162
l2612-C-8700590590143
l2612-C-8800358.5358.5358.5358.5528.520.36204
l2612-C-8900470.5470.5132
l2612-C-9000417.5417.5106
l2612-C-9100364.5398364.5398369519.8192
l2612-C-9200318.5358318.5358324.57112.13104
l2612-C-9300271.53142713142849013.1137
l2612-C-9400218.5273218.527324831137.29340
l2612-C-9500193.5244.5193.5237.5215.548052.63239
l2612-C-9600159.5215159.5203.5186.520119.14259
l2612-C-9700137.5188.5130184.516151842.12233
l2612-C-980013813851
l2612-P-100001,019.51,019.5
l2612-P-56000.50.57
l2612-P-58000.50.55
l2612-P-60000.50.53
l2612-P-61000.50.5
l2612-P-62000.50.54
l2612-P-63000.50.510
l2612-P-64000.50.519
l2612-P-65001121
l2612-P-66002238
l2612-P-67003330
l2612-P-68004413
l2612-P-69005.55.512
l2612-P-70008813
l2612-P-710010.510.513
l2612-P-720014.514.514
l2612-P-730019199
l2612-P-740024.524.59
l2612-P-75002525252525170.21221
l2612-P-7600292925.525.527350.48144
l2612-P-770034.534.5313131500.81188
l2612-P-78003939393937150.29288
l2612-P-79004747474744.5160.38199
l2612-P-80005454281
l2612-P-8100797965.565.566.52248.07211
l2612-P-820095.5100.5818181.534015.61351
l2612-P-83001151159797100964.95203
l2612-P-8400130.5141.5117.5117.5121.51046.85205
l2612-P-8500161166.5141141.514719814.78144
l2612-P-8600188.5188.5161.5161.5176.528225.31339
l2612-P-8700236.5236.5194.5194.521029230.88281
l2612-P-8800254268.5224.5224.5247.533140.4243
l2612-P-8900297.5297.5259.526129018024.85153
l2612-P-9000345345305305336.512019.370
l2612-P-9100380380362.5372.538812022.0960
l2612-P-9200413.5413.5413.5413.5443.5102.0730
l2612-P-9300503503
l2612-P-9400566.5566.5
l2612-P-9500634634
l2612-P-9600705705
l2612-P-9700779779
l2612-P-9800856.5856.5
l2701-C-58002,9812,981
l2701-C-60002,781.52,781.5
l2701-C-62002,583.52,583.5
l2701-C-64002,3862,3862
l2701-C-65002,287.52,287.5
l2701-C-66002,189.52,189.5194
l2701-C-67002,0922,092
l2701-C-68001,9951,995
l2701-C-69001,898.51,898.51
l2701-C-70001,802.51,802.535
l2701-C-71001,7071,7073
l2701-C-72001,612.51,612.51
l2701-C-73001,518.51,518.59
l2701-C-74001,4261,42619
l2701-C-75001,3341,33471
l2701-C-76001,2701,2801,2701,2801,243.52616.5997
l2701-C-77001,154.51,154.5143
l2701-C-78001,077.51,077.51,077.51,077.51,06731.62268
l2701-C-7900996996991991981.562.98369
l2701-C-8000861913.5861913.589862.66395
l2701-C-8100750780750775816.541.541,360
l2701-C-8200727.5820708.5786.5743.57027.05394
l2701-C-8300637.5735.5637.5735.5677.55118.06576
l2701-C-8400526.5669526.56696153210.13411
l2701-C-8500445590445590556.56618.56286
l2701-C-8600478.5560443560502.520251.59514
l2701-C-8700395.5509.5395.5509.545220145.57775
l2701-C-8800354466.5354466.5405.540482.88923
l2701-C-8900307416307407.536335866.64476
l2701-C-9000313378270366.53241,169188.421,232
l2701-C-9100248342247336288.51,109173.24406
l2701-C-9200222.5305222.5305256.546662.97317
l2701-C-9300199.5257.5199257.522739244.18389
l2701-C-9400179.523217623220195197.7574
l2701-C-9500160225.5160225.517740.36597
l2701-C-9600156156650
l2701-C-980012014896.51481201519.86824
l2701-P-58002.52.561
l2701-P-60004446
l2701-P-62005.55.555
l2701-P-64008.58.524
l2701-P-650099991020.01134
l2701-P-6600121241
l2701-P-670014.514.525
l2701-P-680017.517.529
l2701-P-690024.524.524.524.521150.18247
l2701-P-7000262625.52624.5190.25253
l2701-P-71002929384
l2701-P-72003636363634.580.14709
l2701-P-73004040404040.5170.34371
l2701-P-7400474741.541.547.540.09439
l2701-P-75006161.5495656772.13629
l2701-P-76006771626265.5642.07562
l2701-P-77005477.5546976170.62306
l2701-P-78008593778188.540217.01498
l2701-P-7900102.51149598102.526513.51440
l2701-P-8000130131.5111115.5118.540724.22398
l2701-P-8100138.5147.513013013722515.44309
l2701-P-8200161.5175155.515816435028.55465
l2701-P-8300174.5212174.5182.5197.543341.69358
l2701-P-8400245.5248.5212.521423524828.03279
l2701-P-8500276286248.5262.5276.540854.6306
l2701-P-8600322.533528528832214521.91213
l2701-P-8700420431.5333337.5371.515428.45210
l2701-P-8800433.5433.5390395.542515230.23238
l2701-P-89004924964314454825813.56110
l2701-P-9000572.5572.5512514542.5338.7108
l2701-P-9100607607167
l2701-P-9200674.5674.5440
l2701-P-930074574521
l2701-P-9400818.5818.51
l2701-P-95008958951
l2701-P-9600938938938938973.510.472
l2701-P-98001,137.51,137.51
l2702-C-60002,498.52,498.5
l2702-C-62002,3052,305
l2702-C-64002,1142,114
l2702-C-66001,9251,925
l2702-C-68001,738.51,738.5
l2702-C-70001,5561,556
l2702-C-71001,4661,466
l2702-C-72001,377.51,377.5
l2702-C-73001,2901,290
l2702-C-74001,2041,204
l2702-C-75001,119.51,119.5
l2702-C-76001,036.51,036.5
l2702-C-7700955.5955.5
l2702-C-7800876876
l2702-C-7900804.5804.5
l2702-C-8000742742
l2702-C-8100683.5683.5
l2702-C-8200628628
l2702-C-8300576576
l2702-C-8400527.5527.5
l2702-C-8500482.5482.5
l2702-C-8600440.5440.5
l2702-C-8700401.5401.5
l2702-C-8800365.5365.51
l2702-C-8900332332
l2702-C-9000301.5301.530
l2702-C-9100273.5273.5
l2702-C-9200247.5247.519
l2702-C-9300224224
l2702-C-9400202.5202.56
l2702-P-600020.520.524
l2702-P-6200272710
l2702-P-640035.535.57
l2702-P-660046.546.59
l2702-P-6800606034
l2702-P-700076.576.550
l2702-P-710086.586.551
l2702-P-720097.597.541
l2702-P-730011011036
l2702-P-7400123.5123.532
l2702-P-7500138.5138.529
l2702-P-7600155.5155.53
l2702-P-7700174174
l2702-P-7800194.5194.5
l2702-P-7900222.5222.5
l2702-P-80002602601
l2702-P-8100301301
l2702-P-8200345345
l2702-P-8300393393
l2702-P-8400444444
l2702-P-8500498.5498.5
l2702-P-8600556556
l2702-P-8700617617
l2702-P-8800680.5680.5
l2702-P-8900747747
l2702-P-9000816816
l2702-P-9100887.5887.5
l2702-P-9200961.5961.5
l2702-P-93001,037.51,037.5
l2702-P-94001,115.51,115.5
l2703-C-60002,3312,331
l2703-C-62002,143.52,143.5
l2703-C-64001,9591,959
l2703-C-66001,777.51,777.5
l2703-C-68001,5991,599
l2703-C-69001,511.51,511.5
l2703-C-70001,4251,425
l2703-C-71001,3401,340
l2703-C-72001,2561,256
l2703-C-73001,173.51,173.5
l2703-C-74001,0921,092
l2703-C-75001,012.51,012.5
l2703-C-76009359352
l2703-C-7700862.5862.5
l2703-C-7800803.5803.53
l2703-C-7900747747
l2703-C-80006946943
l2703-C-8100644644
l2703-C-82005975974
l2703-C-8300552.5552.5
l2703-C-8400511.5511.5
l2703-C-8500472.5472.5
l2703-C-8600436.5436.5
l2703-C-8700402.5402.5
l2703-C-8800371.5371.5
l2703-C-8900342342
l2703-C-9000315315
l2703-C-9200266.5266.5
l2703-C-94002252251
l2703-P-600050.550.52
l2703-P-620063632
l2703-P-640077.577.52
l2703-P-660095.595.510
l2703-P-6800116.5116.525
l2703-P-6900128.5128.5
l2703-P-700014214225
l2703-P-7100156156
l2703-P-720017217225
l2703-P-7300189189
l2703-P-74002072075
l2703-P-7500227.5227.5
l2703-P-7600249249
l2703-P-7700276.5276.5
l2703-P-7800316.5316.5
l2703-P-7900360360
l2703-P-8000406.5406.5
l2703-P-8100456456
l2703-P-8200508.5508.5
l2703-P-8300564564
l2703-P-8400622622
l2703-P-8500682.5682.5
l2703-P-8600746746
l2703-P-8700812812
l2703-P-8800880880
l2703-P-8900950.5950.5
l2703-P-90001,0231,023
l2703-P-92001,173.51,173.5
l2703-P-94001,331.51,331.5
l2704-C-60002,2962,296
l2704-C-62002,111.52,111.5
l2704-C-64001,929.51,929.5
l2704-C-66001,750.51,750.5
l2704-C-68001,575.51,575.53
l2704-C-70001,404.51,404.53
l2704-C-72001,238.51,238.53
l2704-C-74001,077.51,077.53
l2704-C-7600923.5923.53
l2704-C-7800803.5803.53
l2704-C-8000699.5699.53
l2704-C-8200606.5606.53
l2704-C-8400524.5524.56
l2704-C-8600452.5452.54
l2704-C-880038938910
l2704-C-90003343347
l2704-C-9200286.5286.58
l2704-P-600067.567.5
l2704-P-620082.582.5
l2704-P-6400100100
l2704-P-6600120.5120.5
l2704-P-6800144.5144.514
l2704-P-7000172.5172.515
l2704-P-7200205.5205.512
l2704-P-74002442445
l2704-P-7600288.5288.5
l2704-P-7800368368
l2704-P-8000462.5462.5
l2704-P-8200569569
l2704-P-8400686686
l2704-P-8600812.5812.5
l2704-P-8800948.5948.5
l2704-P-90001,092.51,092.5
l2704-P-92001,243.51,243.5
l2705-C-60002,2392,239
l2705-C-62002,058.52,058.5
l2705-C-64001,8811,881
l2705-C-66001,7071,707
l2705-C-68001,536.51,536.5
l2705-C-70001,3701,370
l2705-C-72001,208.51,208.5
l2705-C-74001,052.51,052.51
l2705-C-7600912912
l2705-C-780080580512
l2705-C-8000709709
l2705-C-82006236232
l2705-C-84005465462
l2705-C-8600478.5478.514
l2705-C-8800418418
l2705-C-9000365.5365.5
l2705-C-9200319319
l2705-P-6000102.5102.5
l2705-P-6200121.5121.55
l2705-P-640014314310
l2705-P-660016816825
l2705-P-6800196.5196.514
l2705-P-700022922920
l2705-P-7200266.5266.51
l2705-P-7400309309
l2705-P-7600367.5367.5
l2705-P-7800459.5459.51
l2705-P-8000562562
l2705-P-8200674.5674.5
l2705-P-8400797797
l2705-P-8600927.5927.5
l2705-P-88001,066.51,066.5
l2705-P-90001,2121,212
l2705-P-92001,364.51,364.5
l2706-C-60002,1542,154
l2706-C-62001,977.51,977.5
l2706-C-64001,8041,804
l2706-C-66001,6341,634
l2706-C-68001,467.51,467.5
l2706-C-70001,305.51,305.5
l2706-C-72001,1481,148
l2706-C-7400996996
l2706-C-76008828825
l2706-C-7800783.5783.51
l2706-C-80006956951
l2706-C-82006166161
l2706-C-8400545545
l2706-C-8600482482
l2706-C-8800426426
l2706-C-9000376376
l2706-C-9200332332
l2706-P-6000138138
l2706-P-6200160.5160.52
l2706-P-6400185.5185.54
l2706-P-6600214.5214.57
l2706-P-6800247247
l2706-P-7000283.5283.5
l2706-P-7200325325
l2706-P-7400371.5371.5
l2706-P-7600456456
l2706-P-7800556.5556.5
l2706-P-8000666.5666.5
l2706-P-8200786786
l2706-P-8400913.5913.5
l2706-P-86001,0491,049
l2706-P-88001,191.51,191.5
l2706-P-90001,340.51,340.5
l2706-P-92001,4951,495
l2707-C-62001,974.51,974.5
l2707-C-64001,803.51,803.5
l2707-C-66001,6351,635
l2707-C-68001,4711,471
l2707-C-70001,310.51,310.5
l2707-C-72001,1551,155
l2707-C-74001,0041,004
l2707-C-7600898.5898.5
l2707-C-7800803.5803.5
l2707-C-8000718718
l2707-C-8200640.5640.5
l2707-C-8400571.5571.5
l2707-C-8600509.5509.5
l2707-C-8800454454
l2707-C-9000404404
l2707-P-6200189189
l2707-P-64002162162
l2707-P-6600247247
l2707-P-6800281281
l2707-P-7000319.5319.5
l2707-P-7200362362
l2707-P-7400410410
l2707-P-7600503503
l2707-P-7800606.5606.5
l2707-P-8000719719
l2707-P-8200840840
l2707-P-8400969.5969.5
l2707-P-86001,105.51,105.5
l2707-P-88001,248.51,248.5
l2707-P-90001,397.51,397.5
l2708-C-64001,7941,794
l2708-C-66001,6281,628
l2708-C-68001,465.51,465.5
l2708-C-70001,3071,307
l2708-C-72001,1531,153
l2708-C-74001,011.51,011.5
l2708-C-7600911911
l2708-C-7800820820
l2708-C-8000737.5737.5
l2708-C-8200662.5662.5
l2708-C-8400595.5595.5
l2708-C-8600534.5534.5
l2708-C-8800480.5480.5
l2708-C-9000431.5431.5
l2708-C-9200387.5387.5
l2708-P-6400251.5251.5
l2708-P-6600284.5284.5
l2708-P-6800320.5320.5
l2708-P-7000360.5360.5
l2708-P-72004054052
l2708-P-74004614614
l2708-P-7600559559
l2708-P-7800666.5666.5
l2708-P-8000782782
l2708-P-8200905.5905.5
l2708-P-84001,036.51,036.5
l2708-P-86001,1741,174
l2708-P-88001,3181,318
l2708-P-90001,467.51,467.5
l2708-P-92001,6221,622
l2709-C-66001,565.51,565.5
l2709-C-68001,4061,406
l2709-C-70001,250.51,250.5
l2709-C-72001,0991,099
l2709-C-7400983983
l2709-C-7600889.5889.5
l2709-C-7800804804
l2709-C-8000727727
l2709-C-8200657657
l2709-C-8400594594
l2709-C-8600536.5536.5
l2709-C-8800485.5485.5
l2709-P-6600330.5330.5
l2709-P-6800369369
l2709-P-7000411.5411.5
l2709-P-7200458.5458.5
l2709-P-7400540540
l2709-P-7600644.5644.5
l2709-P-7800757.5757.5
l2709-P-8000878.5878.5
l2709-P-82001,006.51,006.5
l2709-P-84001,141.51,141.5
l2709-P-86001,282.51,282.5
l2709-P-88001,4291,429
相关资讯: