大连商品交易所03月19日塑料期权收盘行情
发布时间：2026年03月19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
l2605-C-57003,2033,20311
l2605-C-58003,103.53,103.51
l2605-C-59003,0043,0044
l2605-C-60002,904.52,904.540
l2605-C-61002,8052,80548
l2605-C-62002,705.52,705.5135
l2605-C-63002,606.52,606.5228
l2605-C-64002,5072,507238
l2605-C-65002,4082,408638
l2605-C-66002,3092,309813
l2605-C-67002,2102,210955
l2605-C-68002,111.52,111.51,139
l2605-C-69002,013.52,013.51,272
l2605-C-70001,9011,9081,8681,9081,915.57469.92,079
l2605-C-71001,818.51,818.5694
l2605-C-72001,505.51,7561,505.51,7561,722.564.751,231
l2605-C-73001,6101,6101,6101,6101,628.597.24492
l2605-C-74001,533.51,764.51,533.51,764.51,536.5108.13539
l2605-C-75001,4481,4481510.86711
l2605-C-76001,389.51,389.51,3691,3691,3633020.81744
l2605-C-77001,364.51,364.51,1421,1421,281.5116.87672
l2605-C-78001,2921,2921,073.51,073.51,204137.72598
l2605-C-79001,134.51,2151,0151,0151,130.5239134.8189
l2605-C-80001,2011,2011,0301,0301,0619856.97787
l2605-C-81001,109.51,109.5966.51,101.59953217.1333
l2605-C-8200892.51,113.5724890933.5723316.512,037
l2605-C-8300734.51,049.5734.5805.587515267.25150
l2605-C-8400500988.5500750820.521588.49250
l2605-C-8500476950476638769.513253.41419
l2605-C-8600692.5841.5657.5829721.58933.76186
l2605-C-8700486.5799486.5632676.54415.17141
l2605-C-8800530750530588634.513140.37261
l2605-C-8900600700489559.5595.521059.06351
l2605-C-9000402778.5402535.5558.52,076614.562,269
l2605-C-9100427722427517524.523759.74438
l2605-C-9200440726412516492.523959.81152
l2605-C-9300423584385.5445462.522551.05114
l2605-C-9400399553397431.5434.5484106.21182
l2605-C-9500400543356400408.51,064248.74679
l2605-C-9600403.5404.5291.5404.53848815.55172
l2605-C-9700328.5389.5297.5297.5361.5539.2896
l2605-C-9800180532180350.53402,695465.411,104
l2605-P-5700562.54.53930.19992
l2605-P-58006.56.5333.5110.02425
l2605-P-59004.55354240.05991
l2605-P-60003.56.53.53.54.590.02239
l2605-P-61004.54.544550.01233
l2605-P-62004.54.544.55.5130.03838
l2605-P-63006.576.56.56170.06739
l2605-P-6400776.56.57280.091,086
l2605-P-65005.510.55.59.581440.612,630
l2605-P-66006.59.569.59230.091,108
l2605-P-6700810.57.51010860.42801
l2605-P-68007.518.57.51011.5650.43715
l2605-P-69001619.5914131150.841,118
l2605-P-700025.525.51322151,0579.993,430
l2605-P-71001727.51721.518660.71622
l2605-P-72002526.52222.522500.58679
l2605-P-73002831232328110.14535
l2605-P-740027.55027.540364257.69702
l2605-P-750038.54037.537.547.5591.18696
l2605-P-760051.55249496290.23816
l2605-P-7700668052.552.580.5652.29454
l2605-P-7800116118.582.582.51031095.82495
l2605-P-7900145145106110129.51247.02495
l2605-P-8000111175.5111141.5160345251,131
l2605-P-8100215215159159194413.86396
l2605-P-820018425218419523252360.73676
l2605-P-8300280.5280.5244260274577.63340
l2605-P-8400360360281297.5319416.59221
l2605-P-8500395395.53303373688715.4267
l2605-P-8600458458381.5390420356.86194
l2605-P-8700521521435455.547511626.01182
l2605-P-8800586586480508.553311027.97224
l2605-P-8900650650551.5580593.528081.98323
l2605-P-900063571761963065723176.8227
l2605-P-9100701715.5660710722.54515.7978
l2605-P-9200783783767767790.5145.3916
l2605-P-9300851851836.5836.5860.5166.7116
l2605-P-9400920.5920.5908908932.5167.2816
l2605-P-9500977.51,007977.51,0071,0063215.8312
l2605-P-96001,0651,0651,0561,0561,081.5168.4616
l2605-P-97001,139.51,139.51,135.51,135.51,15942.285
l2605-P-98001,280.51,280.51,280.51,280.51,237.5106.411
l2606-C-56003,2153,215
l2606-C-57003,117.53,117.5
l2606-C-58003,0203,020
l2606-C-59002,922.52,922.5
l2606-C-60002,825.52,825.5
l2606-C-61002,7282,728
l2606-C-62002,6312,631
l2606-C-63002,5342,534
l2606-C-64002,437.52,437.5
l2606-C-65002,3412,34110
l2606-C-66002,2452,24510
l2606-C-67002,1492,149
l2606-C-68002,054.52,054.51
l2606-C-69001,960.51,960.510
l2606-C-70001,868.51,868.5
l2606-C-71001,779.51,779.5
l2606-C-72001,6941,69410
l2606-C-73001,613.51,613.521
l2606-C-74001,5381,538
l2606-C-75001,467.51,467.563
l2606-C-76001,401.51,401.551
l2606-C-77001,3401,34010
l2606-C-78001,2821,28271
l2606-C-79001,227.51,227.540
l2606-C-80002951,020.52951,020.51,17631.0383
l2606-C-8100248.5951.5248.54831,12841.1917
l2606-C-82001,082.51,082.5226
l2606-C-83001,039.51,039.5
l2606-C-8400999999
l2606-C-8500960.5960.5
l2606-C-8600924924
l2606-C-8700889.5889.5
l2606-C-8800856.5856.5
l2606-C-8900825.5825.5
l2606-C-9000796796
l2606-C-910076876850
l2606-C-9200741.5741.544
l2606-C-9300716716
l2606-C-9400692692
l2606-C-9500668.5668.5
l2606-C-9600646.5646.5
l2606-C-9700625.5625.5
l2606-P-560038.538.5
l2606-P-57004141
l2606-P-580043.543.5
l2606-P-5900464662
l2606-P-600048.548.552
l2606-P-6100515158
l2606-P-6200545422
l2606-P-6300575710
l2606-P-6400606066
l2606-P-650063.563.540
l2606-P-6600676711
l2606-P-670071.571.558
l2606-P-6800767636
l2606-P-690082.582.591
l2606-P-7000909061
l2606-P-710010110181
l2606-P-7200115.5115.540
l2606-P-7300134.5134.580
l2606-P-7400159159150
l2606-P-750018818840
l2606-P-7600222222172
l2606-P-770026026090
l2606-P-780030230280
l2606-P-7900347.5347.530
l2606-P-800039639630
l2606-P-8100447.5447.510
l2606-P-8200502502
l2606-P-8300558.5558.5
l2606-P-8400618618
l2606-P-8500679679
l2606-P-8600742.5742.5
l2606-P-8700808808
l2606-P-8800875875
l2606-P-8900943.5943.5
l2606-P-90001,0141,014
l2606-P-91001,085.51,085.5
l2606-P-92001,158.51,158.5
l2606-P-93001,2331,233
l2606-P-94001,308.51,308.5
l2606-P-95001,385.51,385.5
l2606-P-96001,4631,463
l2606-P-97001,5421,542
l2607-C-56003,215.53,215.5
l2607-C-57003,1193,119
l2607-C-58003,0233,023
l2607-C-59002,9272,927
l2607-C-60002,8312,831
l2607-C-61002,7352,735
l2607-C-62002,6392,639
l2607-C-63002,543.52,543.5
l2607-C-64002,4482,448
l2607-C-65002,352.52,352.5
l2607-C-66002,2582,258
l2607-C-67002,1642,164
l2607-C-68002,0712,071
l2607-C-69001,9801,980
l2607-C-70001,891.51,891.5
l2607-C-71001,807.51,807.51
l2607-C-72001,728.51,728.51
l2607-C-73001,655.51,655.51
l2607-C-74001,588.51,588.51
l2607-C-75001,5271,5271
l2607-C-76001,469.51,469.51
l2607-C-77001,416.51,416.51
l2607-C-78001,3671,3679
l2607-C-79001,320.51,320.5
l2607-C-80001,276.51,276.522
l2607-C-81001,235.51,235.5
l2607-C-82007007507007501,196.531.0855
l2607-C-83001,159.51,159.5
l2607-C-84001,124.51,124.5
l2607-C-85001,091.51,091.5
l2607-C-86001,059.51,059.5
l2607-C-87001,029.51,029.5
l2607-C-88001,0011,001
l2607-C-8900973.5973.5
l2607-C-9000947947
l2607-C-9100922922
l2607-C-9200898898
l2607-C-9300875.5875.5
l2607-C-9400853853
l2607-C-9500832832
l2607-C-9600812812
l2607-C-9700792.5792.5
l2607-P-560081581514.5350.584.530.592
l2607-P-57008888
l2607-P-580091.591.5
l2607-P-590095.595.5
l2607-P-600099992
l2607-P-6100103103
l2607-P-62001071074
l2607-P-63001111111
l2607-P-6400115.5115.51
l2607-P-65001201201
l2607-P-66001251253
l2607-P-6700130.5130.51
l2607-P-6800137.5137.52
l2607-P-6900146.5146.5
l2607-P-7000157.5157.5
l2607-P-7100173173
l2607-P-72001941942
l2607-P-7300221221
l2607-P-7400253.5253.5
l2607-P-7500291.5291.5
l2607-P-7600334334
l2607-P-7700381381
l2607-P-7800431431
l2607-P-7900484484
l2607-P-8000540540
l2607-P-8100598.5598.5
l2607-P-8200659.5659.5
l2607-P-8300722722
l2607-P-8400786.5786.5
l2607-P-8500853853
l2607-P-8600921.5921.5
l2607-P-8700991991
l2607-P-88001,0621,062
l2607-P-89001,1341,134
l2607-P-90001,207.51,207.5
l2607-P-91001,282.51,282.5
l2607-P-92001,3581,358
l2607-P-93001,4351,435
l2607-P-94001,512.51,512.5
l2607-P-95001,5911,591
l2607-P-96001,670.51,670.5
l2607-P-97001,750.51,750.5
l2608-C-56003,2093,209
l2608-C-58003,018.53,018.5
l2608-C-60002,828.52,828.5
l2608-C-61002,7332,733
l2608-C-62002,638.52,638.5
l2608-C-63002,543.52,543.5
l2608-C-64002,4492,449
l2608-C-65002,354.52,354.5
l2608-C-66002,2612,2611
l2608-C-67002,168.52,168.5
l2608-C-68002,0782,0781
l2608-C-69001,9901,990
l2608-C-70001,9061,9061
l2608-C-71001,8281,828
l2608-C-72001,7571,7576
l2608-C-73001,692.51,692.5
l2608-C-74001,634.51,634.56
l2608-C-75001,581.51,581.51
l2608-C-76001,5331,5337
l2608-C-77001,4881,488
l2608-C-78001,4461,44617
l2608-C-79001,4071,407
l2608-C-80001,3701,37032
l2608-C-81001,3351,335
l2608-C-82001,3021,30234
l2608-C-83001,270.51,270.5
l2608-C-84001,2411,241
l2608-C-85001,212.51,212.5
l2608-C-86001,185.51,185.5
l2608-C-87001,159.51,159.5
l2608-C-88001,134.51,134.5
l2608-C-89001,1111,111
l2608-C-90001,0881,088
l2608-C-91001,0661,066
l2608-C-92001,0451,045
l2608-C-93001,0251,025
l2608-C-94001,005.51,005.5
l2608-C-9500986.5986.5
l2608-C-9600968.5968.5
l2608-P-5600145.5145.5
l2608-P-5800155155
l2608-P-60001641641
l2608-P-6100168.5168.51
l2608-P-6200173.5173.53
l2608-P-6300178178
l2608-P-6400183.5183.5
l2608-P-6500189189
l2608-P-66001951951
l2608-P-6700202202
l2608-P-68002112111
l2608-P-6900222.5222.5
l2608-P-7000238.5238.52
l2608-P-7100260260
l2608-P-7200288.5288.5
l2608-P-7300324324
l2608-P-7400365.5365.5
l2608-P-7500412.5412.52
l2608-P-7600463.5463.5
l2608-P-7700518518
l2608-P-7800575.5575.5
l2608-P-7900636636
l2608-P-8000698.5698.5
l2608-P-8100763.5763.5
l2608-P-8200830830
l2608-P-8300898.5898.5
l2608-P-8400968968
l2608-P-85001,039.51,039.5
l2608-P-86001,1121,112
l2608-P-87001,185.51,185.5
l2608-P-88001,260.51,260.5
l2608-P-89001,3361,336
l2608-P-90001,4131,413
l2608-P-91001,490.51,490.5
l2608-P-92001,569.51,569.5
l2608-P-93001,648.51,648.5
l2608-P-94001,728.51,728.5
l2608-P-95001,809.51,809.5
l2608-P-96001,8911,891
l2609-C-56003,197.53,197.5
l2609-C-58003,008.53,008.5
l2609-C-60002,819.52,819.5
l2609-C-62002,630.52,630.53
l2609-C-64002,4422,44247
l2609-C-66002,256.52,256.515
l2609-C-68002,077.52,077.56
l2609-C-70001,915.51,915.514
l2609-C-72001,7831,78312
l2609-C-74001,6791,6795
l2609-C-76001,593.51,593.5
l2609-C-78001,5211,5212
l2609-C-80001,4571,4579
l2609-C-82001,4001,4009
l2609-C-84001,348.51,348.5
l2609-C-86001,301.51,301.5
l2609-C-88001,258.51,258.5
l2609-C-90001,218.51,218.5
l2609-C-92001,181.51,181.5
l2609-C-94001,1471,147
l2609-C-96001,114.51,114.5
l2609-P-56002162161
l2609-P-5800226.5226.52
l2609-P-6000236.5236.52
l2609-P-620028.5939.528.5110.5246.540.599
l2609-P-6400257.5257.58
l2609-P-66002712716
l2609-P-6800291291
l2609-P-7000328.5328.51
l2609-P-7200395395
l2609-P-7400490490
l2609-P-7600603.5603.5
l2609-P-78007307301
l2609-P-8000865.5865.51
l2609-P-82001,007.51,007.5
l2609-P-84001,1551,155
l2609-P-86001,3071,307
l2609-P-88001,462.51,462.5
l2609-P-90001,621.51,621.5
l2609-P-92001,783.51,783.5
l2609-P-94001,9481,948
l2609-P-96002,1152,115
l2610-C-56003,131.53,131.5
l2610-C-58002,9432,943
l2610-C-60002,7542,754
l2610-C-62002,565.52,565.5
l2610-C-64002,3782,378
l2610-C-66002,195.52,195.58
l2610-C-68002,0252,0253
l2610-C-70001,881.51,881.51
l2610-C-72001,771.51,771.51
l2610-C-74001,686.51,686.51
l2610-C-76001,616.51,616.52
l2610-C-78001,5561,5561
l2610-C-80001,5031,5031
l2610-C-82001,455.51,455.5
l2610-C-84001,4121,412
l2610-C-86001,3721,372
l2610-C-88001,335.51,335.5
l2610-C-90001,301.51,301.5
l2610-P-56002782781
l2610-P-5800288.5288.5
l2610-P-60002992991
l2610-P-6200309309
l2610-P-64003213212
l2610-P-66003373371
l2610-P-6800365.5365.5
l2610-P-70004214211
l2610-P-72005105101
l2610-P-74006246241
l2610-P-7600752.5752.51
l2610-P-78008918911
l2610-P-80001,0371,0371
l2610-P-82001,1881,188
l2610-P-84001,343.51,343.5
l2610-P-86001,502.51,502.5
l2610-P-88001,664.51,664.5
l2610-P-90001,829.51,829.5
l2611-C-56003,101.53,101.5
l2611-C-58002,9132,913
l2611-C-60002,724.52,724.52
l2611-C-62002,535.52,535.5
l2611-C-64002,349.52,349.5
l2611-C-66002,170.52,170.5
l2611-C-68002,0122,0124
l2611-C-70001,888.51,888.59
l2611-C-72001,7991,7995
l2611-C-74001,7301,7306
l2611-C-76001,6731,6735
l2611-C-78001,6241,624
l2611-C-80001,580.51,580.51
l2611-C-82001,541.51,541.51
l2611-C-84001,505.51,505.52
l2611-C-86001,472.51,472.51
l2611-C-88001,4421,442
l2611-C-90001,413.51,413.5
l2611-P-5600353.5353.5
l2611-P-58003643643
l2611-P-6000374374
l2611-P-62003843841
l2611-P-6400396.5396.5
l2611-P-6600416.5416.52
l2611-P-6800456.5456.5
l2611-P-70005325322
l2611-P-72006416411
l2611-P-7400770.5770.53
l2611-P-7600912.5912.51
l2611-P-78001,0621,0621
l2611-P-80001,2171,2171
l2611-P-82001,376.51,376.5
l2611-P-84001,539.51,539.5
l2611-P-86001,7051,705
l2611-P-88001,873.51,873.5
l2611-P-90002,043.52,043.5
l2612-C-56003,1193,119
l2612-C-58002,930.52,930.5
l2612-C-60002,741.52,741.5
l2612-C-62002,552.52,552.51
l2612-C-64002,3662,3663
l2612-C-66002,1892,1893
l2612-C-68002,035.52,035.52
l2612-C-70001,920.51,920.52
l2612-C-72001,8391,8395
l2612-C-74001,7771,7772
l2612-C-76001,7261,7263
l2612-C-78001,682.51,682.52
l2612-C-80001,6441,6441
l2612-C-82001,6091,609
l2612-C-84001,577.51,577.5
l2612-C-86001,5481,5481
l2612-C-88001,5211,521
l2612-C-90001,495.51,495.5
l2612-P-5600402.5402.57
l2612-P-58004134135
l2612-P-6000422.5422.53
l2612-P-62004324323
l2612-P-6400444.5444.52
l2612-P-66004664662
l2612-P-68005115113
l2612-P-70005955951
l2612-P-7200711.5711.51
l2612-P-74008488481
l2612-P-76009969961
l2612-P-78001,150.51,150.51
l2612-P-80001,310.51,310.51
l2612-P-82001,474.51,474.5
l2612-P-84001,6411,641
l2612-P-86001,8101,810
l2612-P-88001,981.51,981.5
l2612-P-90002,154.52,154.5
l2701-C-58002,9362,936
l2701-C-60002,746.52,746.5
l2701-C-62002,557.52,557.5
l2701-C-64002,371.52,371.54
l2701-C-66002,197.52,197.56
l2701-C-68002,052.52,052.5
l2701-C-70001,9491,949
l2701-C-72001,877.51,877.51
l2701-C-74001,823.51,823.53
l2701-C-76001,7801,7803
l2701-C-78001,7421,7423
l2701-C-80001,7091,7091
l2701-C-82001,6791,679
l2701-C-84001,651.51,651.5
l2701-C-86001,626.51,626.5
l2701-C-88001,602.51,602.5
l2701-C-90001,580.51,580.5
l2701-P-5800467467
l2701-P-60004764763
l2701-P-6200485.5485.5
l2701-P-6400498498
l2701-P-6600522.5522.5
l2701-P-68005765761
l2701-P-7000671671
l2701-P-7200798798
l2701-P-7400942.5942.5
l2701-P-76001,096.51,096.5
l2701-P-78001,257.51,257.5
l2701-P-80001,422.51,422.5
l2701-P-82001,5911,591
l2701-P-84001,761.51,761.5
l2701-P-86001,934.51,934.5
l2701-P-88002,109.52,109.5
l2701-P-90002,285.52,285.5
l2702-C-60002,794.52,794.5
l2702-C-62002,604.52,604.5
l2702-C-64002,418.52,418.5
l2702-C-66002,245.52,245.5
l2702-C-68002,104.52,104.5
l2702-C-70002,0072,007
l2702-C-72001,9421,942
l2702-C-74001,894.51,894.5
l2702-C-76001,856.51,856.5
l2702-C-78001,8241,824
l2702-C-80001,795.51,795.5
l2702-C-82001,770.51,770.5
l2702-C-84001,7471,747
l2702-C-86001,725.51,725.5
l2702-C-88001,7061,706
l2702-C-90001,6871,687
l2702-P-6000537.5537.53
l2702-P-6200546546
l2702-P-6400558558
l2702-P-6600583583
l2702-P-6800640640
l2702-P-7000741741
l2702-P-7200874874
l2702-P-74001,024.51,024.5
l2702-P-76001,1851,185
l2702-P-78001,350.51,350.5
l2702-P-80001,520.51,520.51
l2702-P-82001,6931,693
l2702-P-84001,8681,868
l2702-P-86002,044.52,044.5
l2702-P-88002,2232,223
l2702-P-90002,402.52,402.5
l2703-C-72002,0022,002
l2703-C-74001,9611,961
l2703-C-76001,929.51,929.5
l2703-C-78001,9031,903
l2703-C-80001,879.51,879.5
l2703-C-82001,8591,859
l2703-C-84001,8401,840
l2703-C-86001,822.51,822.5
l2703-C-88001,806.51,806.5
l2703-C-90001,791.51,791.5
l2703-P-7200961961
l2703-P-74001,1181,118
l2703-P-76001,284.51,284.5
l2703-P-78001,455.51,455.5
l2703-P-80001,630.51,630.5
l2703-P-82001,807.51,807.5
l2703-P-84001,986.51,986.5
l2703-P-86002,1672,167
l2703-P-88002,3492,349
l2703-P-90002,531.52,531.5
相关资讯: