大连商品交易所09月17日塑料期权收盘行情
发布时间:2026年09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
l2611-C-1000081.583.550.550.556.536411.96669
l2611-C-56003,3273,327
l2611-C-58003,128.53,128.5
l2611-C-60002,9302,930
l2611-C-61002,830.52,830.5
l2611-C-62002,7312,7311
l2611-C-63002,6322,632
l2611-C-64002,532.52,532.56
l2611-C-65002,4802,4902,4702,4802,433.567.441
l2611-C-66002,3342,3341
l2611-C-67002,2352,235
l2611-C-68002,135.52,135.54
l2611-C-69002,0002,0002,0002,0002,036.511.024
l2611-C-70001,9371,9379
l2611-C-71001,837.51,837.510
l2611-C-72001,740.51,740.51,6801,6801,737.565.1365
l2611-C-73001,6381,63820
l2611-C-74001,5381,5381,5381,5381,53864.61119
l2611-C-75001,439.51,439.51,439.51,439.51,43896.48192
l2611-C-76001,3511,3591,3511,3591,338.52114.19125
l2611-C-77001,241.51,241.5113
l2611-C-78001,147.51,147.5233
l2611-C-79009709709709701,056.552.42178
l2611-C-8000916.51,015878878968.562.76337
l2611-C-8100865936.57907908832310.31211
l2611-C-8200801.5801.5248
l2611-C-8300627627627627724175.33151
l2611-C-8400678678562562650257.75203
l2611-C-8500580.5580.5114
l2611-C-860049449449449451610.25215
l2611-C-8700440.5457440.5457456388.61349
l2611-C-8800453458.5314.5333.540128656.43370
l2611-C-8900417417277283.5350.5477.68290
l2611-C-9000349.5368.5232.5256304.547572.68590
l2611-C-9100297.5323.5207209263.548756.7470
l2611-C-9200265270.5179190226.517718.86367
l2611-C-9300231.5231.5156163.519427826.2385
l2611-C-9400211211.513513516544837.84448
l2611-C-9500175.5178.5112.51131401,19586.64838
l2611-C-96001441449910211871643.06866
l2611-C-9700125126.585.585.59968835.37769
l2611-C-9800110111717182.550821.76841
l2611-C-99009090616168.563321.96704
l2611-P-100001,1331,133
l2611-P-560044.513.50.5780.14105
l2611-P-58000.50.53
l2611-P-60000.50.552
l2611-P-61000.50.528
l2611-P-62000.50.56
l2611-P-63000.50.57
l2611-P-64000.50.54
l2611-P-65000.50.511
l2611-P-66000.50.545
l2611-P-67000.50.589
l2611-P-68009.59.54.54.51580.15345
l2611-P-69001.51.5286
l2611-P-700079.54.592.52160.87516
l2611-P-710044425
l2611-P-7200812895.5850.38403
l2611-P-73007.5166.59.58.51010.48380
l2611-P-74008888121261
l2611-P-750011.511.511.511.516.5330.19215
l2611-P-760017.531.517.531.51730.03330
l2611-P-77002020141
l2611-P-78002626216
l2611-P-790026.54326.54035150.25255
l2611-P-80005055.54255.546.5862.2351
l2611-P-81005454545461.5100.27387
l2611-P-82007096.566.58779.51345.59480
l2611-P-830055.511455.5113101.576539.06946
l2611-P-840046141.546140127.571545.89410
l2611-P-8500146.5214134.5179158.574858.7636
l2611-P-8600176213158209193.553850.4374
l2611-P-8700213257197257233.532136.86363
l2611-P-8800253317245.530927843258.8364
l2611-P-8900322361291.5352327.517829.19405
l2611-P-9000347427336426.5381.541877.83506
l2611-P-9100421498398474.5440.519142.2269
l2611-P-9200471.5508465.5485.5503.5337.93142
l2611-P-9300574640.5572.5640.5570.5339.87100
l2611-P-9400721.5721.5721.5721.5641.510.36186
l2611-P-9500686.5773.5686.5773.5716.55720.5141
l2611-P-9600794.5794.521
l2611-P-970087587516
l2611-P-9800959959
l2611-P-99001,0451,045
l2612-C-1000069694
l2612-C-56003,1283,128
l2612-C-58002,9292,929
l2612-C-60002,730.52,730.5
l2612-C-61002,631.52,631.5
l2612-C-62002,532.52,532.51
l2612-C-63002,4342,434
l2612-C-64002,335.52,335.53
l2612-C-65002,2372,237
l2612-C-66002,1392,1393
l2612-C-67002,041.52,041.5
l2612-C-68001,944.51,944.52
l2612-C-69001,847.51,847.5
l2612-C-70001,7511,7512
l2612-C-71001,655.51,655.5
l2612-C-72001,5611,5611
l2612-C-73001,467.51,467.5
l2612-C-74001,374.51,374.52
l2612-C-75001,283.51,283.5
l2612-C-76001,1941,1943
l2612-C-77001,106.51,106.5
l2612-C-78001,021.51,021.52
l2612-C-7900938.5938.5
l2612-C-80008598591
l2612-C-8100782.5782.5
l2612-C-82007107103
l2612-C-8300641641
l2612-C-8400270.5270.5270.5270.557610.145
l2612-C-850041841841841851630.633
l2612-C-8600460460376376460143.0912
l2612-C-8700401401401401408.5204.0120
l2612-C-8800358358348.5348.5361325.6830
l2612-C-8900318318317.5317.5318.5406.3540
l2612-C-9000281.5281.5277277280253.5123
l2612-C-9100248260.5223223245708.4950
l2612-C-9200218.5236199.5199.5214.512213.7652
l2612-C-9300180180179.5179.5187201.820
l2612-C-9400160160153153162.5604.7360
l2612-C-9500143143137137141.51208.4270
l2612-C-9600128128.5124124122.51106.9462
l2612-C-9700115.5115.5104104106.519010.3160
l2612-C-980092922
l2612-P-100001,3401,340
l2612-P-5600447
l2612-P-58005.55.55
l2612-P-6000773
l2612-P-610088
l2612-P-6200994
l2612-P-630010.510.510.510.510.5100.0510
l2612-P-64001213.51213.512230.1519
l2612-P-650013.51413.51413.5210.1421
l2612-P-660015.51615.51615.5230.1819
l2612-P-670017.51817.51818210.1920
l2612-P-680020.520.53
l2612-P-690023.523.53
l2612-P-700027.527.53
l2612-P-710031.531.53
l2612-P-720037374
l2612-P-730043439
l2612-P-740050.550.59
l2612-P-7500595912
l2612-P-760069.569.58
l2612-P-770081.581.57
l2612-P-7800969611
l2612-P-7900113.5113.54
l2612-P-8000133.5133.51
l2612-P-8100152154.5150154.51571007.6840
l2612-P-820018018618018618412011.180
l2612-P-830021322421322321512013.36100
l2612-P-8400117.5269117.526925011113.9191
l2612-P-8500297317296317289.5507.5240
l2612-P-8600345345313313333335.533
l2612-P-8700392.5392.5359359381.5305.7210
l2612-P-8800467493.5467471.543440.953
l2612-P-8900491491
l2612-P-9000552.5552.5
l2612-P-9100617.5617.5
l2612-P-9200686.5686.5
l2612-P-9300759759
l2612-P-9400834.5834.5
l2612-P-9500913913
l2612-P-9600994.5994.5
l2612-P-97001,0781,078
l2612-P-98001,163.51,163.5
l2701-C-58002,7182,718
l2701-C-60002,520.52,520.5
l2701-C-62002,323.52,323.5
l2701-C-64002,1282,1282
l2701-C-65002,0312,031
l2701-C-66001,934.51,934.5194
l2701-C-67001,838.51,838.5
l2701-C-68001,743.51,743.5
l2701-C-69001,649.51,649.51
l2701-C-70001,556.51,556.535
l2701-C-71001,4651,4653
l2701-C-72001,375.51,375.51
l2701-C-73001,2881,28818
l2701-C-74001,202.51,202.519
l2701-C-75001,119.51,119.576
l2701-C-76001,0391,039105
l2701-C-7700962962184
l2701-C-7800888888138
l2701-C-7900799799799799818207.99170
l2701-C-8000806.5813.5732732751176.49236
l2701-C-8100800800668.5668.568893.161,132
l2701-C-8200628.5628.5203
l2701-C-8300612632498.5504.5573.511131.17620
l2701-C-8400565572.5449.5449.5521.514036.7418
l2701-C-8500460.5485.5408.5411473.517639.3245
l2701-C-8600473481.5342373429.526155.52435
l2701-C-8700441441340340.538921241.53344
l2701-C-8800389.5394305.5305.5351.524542.19693
l2701-C-8900347347280.528631722735.69307
l2701-C-9000318318244.5250.528638553.311,249
l2701-C-9100289.5291.5225.5228.5257.556872.96340
l2701-C-9200260260203.5203.523222626.77286
l2701-C-9300234.5234.5189191.5208.548350.29312
l2701-C-9400210210166166187.548043.98458
l2701-C-9500190193150.5150.5168.569158.83520
l2701-C-96007119771136151826.29611
l2701-C-9800133.5133.5116116122161.041,238
l2701-P-580017.517.517.517.516.510.0188
l2701-P-600018.518.518.518.51910.0153
l2701-P-6200222237
l2701-P-6400262619
l2701-P-6500292928
l2701-P-66003333282832210.3125
l2701-P-6700363631
l2701-P-6800414135
l2701-P-690048.548.548.548.546.5100.24266
l2701-P-700050.5605053.553.5621.68255
l2701-P-71006262271
l2701-P-72007272294
l2701-P-730084.584.5300
l2701-P-740098.598.5298
l2701-P-7500129129125.5125.5115.560.39220
l2701-P-7600135135301
l2701-P-7700157.5157.5285
l2701-P-7800189215178.5215183.511710.93474
l2701-P-7900194.5226190.5223212.521923.17260
l2701-P-8000226263.5221.5261.5245.533441.49419
l2701-P-810026930526030228230543.47500
l2701-P-8200301351301351322.519331.08375
l2701-P-8300336.5402.5332.5389.536715828.31355
l2701-P-8400385.5458385.544741517536.67194
l2701-P-8500457.5514.5432514.546719445.37190
l2701-P-8600494568.5483.5568522.56115.88285
l2701-P-8700556.5648538.5632581.514040.41423
l2701-P-8800643.5643.5226
l2701-P-8900662.5776662.57767094215.3276
l2701-P-9000729.5845.5729845.5777.5187.296
l2701-P-9100798.59217829188494519.19169
l2701-P-9200923923440
l2701-P-93001,018.51,018.51,018.51,018.5999.52010.1820
l2701-P-94001,0781,078
l2701-P-95001,1591,159
l2701-P-96001,241.51,241.5
l2701-P-98001,411.51,411.51
l2702-C-60002,330.52,330.5
l2702-C-62002,1372,137
l2702-C-64001,945.51,945.5
l2702-C-66001,7581,758
l2702-C-68001,575.51,575.5
l2702-C-70001,4001,400
l2702-C-71001,3151,315
l2702-C-72001,2331,233
l2702-C-73001,1531,153
l2702-C-74001,076.51,076.5
l2702-C-75001,002.51,002.5
l2702-C-7600932932
l2702-C-7700865865
l2702-C-7800801801
l2702-C-7900741741
l2702-C-8000684684
l2702-C-8100631631
l2702-C-8200581581
l2702-C-8300534.5534.5
l2702-C-8400491.5491.5
l2702-C-8500451451
l2702-C-8600414414
l2702-C-8700380380
l2702-C-8800348.5348.51
l2702-C-8900319319
l2702-C-9000292.5292.530
l2702-C-9100268268
l2702-C-9200245.5245.521
l2702-C-9300225225
l2702-C-94002062067
l2702-P-6000454524
l2702-P-6200515110
l2702-P-640059.559.57
l2702-P-660071.571.59
l2702-P-680088.588.534
l2702-P-700011211250
l2702-P-710012712751
l2702-P-720014414441
l2702-P-730016416436
l2702-P-740018718732
l2702-P-750021321329
l2702-P-76002422423
l2702-P-7700274.5274.5
l2702-P-7800310310
l2702-P-7900349.5349.5
l2702-P-8000392.5392.51
l2702-P-8100438.5438.5
l2702-P-8200488.5488.5
l2702-P-8300541.5541.5
l2702-P-8400598598
l2702-P-8500657.5657.5
l2702-P-8600720720
l2702-P-8700785.5785.5
l2702-P-8800853.5853.5
l2702-P-8900924924
l2702-P-9000997997
l2702-P-91001,0721,072
l2702-P-92001,1491,149
l2702-P-93001,2281,228
l2702-P-94001,3091,309
l2703-C-60002,173.52,173.5
l2703-C-62001,9841,984
l2703-C-64001,798.51,798.5
l2703-C-66001,618.51,618.5
l2703-C-68001,4461,446
l2703-C-70001,2821,282
l2703-C-72001,129.51,129.5
l2703-C-7400988.5988.5
l2703-C-76008618612
l2703-C-7800746.5746.53
l2703-C-80006456453
l2703-C-82005565564
l2703-C-8400479479
l2703-C-8600412412
l2703-C-8800354.5354.5
l2703-C-9000305.5305.5
l2703-C-9200263263
l2703-C-94002272271
l2703-P-600080802
l2703-P-620090902
l2703-P-6400103.5103.52
l2703-P-660012312310
l2703-P-6800149.5149.525
l2703-P-700018518525
l2703-P-720023123125
l2703-P-7400289.5289.55
l2703-P-7600360.5360.5
l2703-P-7800445445
l2703-P-8000542.5542.5
l2703-P-8200652.5652.5
l2703-P-8400774.5774.5
l2703-P-8600906.5906.5
l2703-P-88001,0481,048
l2703-P-90001,1981,198
l2703-P-92001,354.51,354.5
l2703-P-94001,5181,518
l2704-C-60002,1532,153
l2704-C-62001,964.51,964.5
l2704-C-64001,781.51,781.5
l2704-C-66001,6041,604
l2704-C-68001,434.51,434.53
l2704-C-70001,2751,2753
l2704-C-72001,1261,1263
l2704-C-74009909903
l2704-C-7600866.5866.53
l2704-C-7800755.5755.53
l2704-C-80006586583
l2704-C-82005725723
l2704-C-8400496.5496.56
l2704-C-8600431.5431.54
l2704-C-880037537510
l2704-C-9000326.5326.57
l2704-C-9200284.5284.58
l2704-P-600098.598.5
l2704-P-6200109.5109.5
l2704-P-6400125125
l2704-P-6600147147
l2704-P-6800176.5176.514
l2704-P-700021621615
l2704-P-720026626612
l2704-P-7400328.5328.55
l2704-P-7600404404
l2704-P-7800492.5492.5
l2704-P-8000593.5593.5
l2704-P-8200706706
l2704-P-8400830830
l2704-P-8600963.5963.5
l2704-P-88001,1061,106
l2704-P-90001,256.51,256.5
l2704-P-92001,413.51,413.5
l2705-C-60002,100.52,100.5
l2705-C-62001,9151,915
l2705-C-64001,7361,736
l2705-C-66001,5641,564
l2705-C-68001,4011,401
l2705-C-70001,248.51,248.5
l2705-C-72001,1081,108
l2705-C-7400979.5979.51
l2705-C-7600864864
l2705-C-780076176112
l2705-C-8000669.5669.5
l2705-C-8200589.5589.52
l2705-C-84005195192
l2705-C-8600457.5457.514
l2705-C-8800403.5403.5
l2705-C-9000357357
l2705-C-9200316316
l2705-P-6000133.5133.5
l2705-P-6200147.5147.55
l2705-P-640016716710
l2705-P-660019419425
l2705-P-6800229.5229.514
l2705-P-700027627620
l2705-P-720022122122122133410.111
l2705-P-7400404.5404.5
l2705-P-7600488488
l2705-P-7800441441441441583.510.221
l2705-P-8000690.5690.5
l2705-P-8200809809
l2705-P-8400937937
l2705-P-86001,0741,074
l2705-P-88001,2191,219
l2705-P-90001,3711,371
l2705-P-92001,5291,529
l2706-C-60002,091.52,091.5
l2706-C-62001,9081,908
l2706-C-64001,731.51,731.5
l2706-C-66001,562.51,562.5
l2706-C-68001,403.51,403.5
l2706-C-70001,255.51,255.5
l2706-C-72001,119.51,119.5
l2706-C-7400995.5995.5
l2706-C-7600884.5884.55
l2706-C-78007857851
l2706-C-80006976971
l2706-C-82006196191
l2706-C-8400550.5550.5
l2706-C-8600490.5490.5
l2706-C-8800437.5437.5
l2706-C-9000391391
l2706-C-9200350.5350.5
l2706-P-6000164164
l2706-P-6200179.5179.52
l2706-P-6400201.5201.52
l2706-P-6600231.5231.59
l2706-P-6800271271
l2706-P-7000321.5321.5
l2706-P-7200384384
l2706-P-7400459459
l2706-P-7600546546
l2706-P-7800645645
l2706-P-8000755.5755.5
l2706-P-8200876876
l2706-P-84001,0061,006
l2706-P-86001,1441,144
l2706-P-88001,2901,290
l2706-P-90001,4421,442
l2706-P-92001,6001,600
l2707-C-62001,913.51,913.5
l2707-C-64001,7381,738
l2707-C-66001,571.51,571.5
l2707-C-68001,4151,415
l2707-C-70001,269.51,269.5
l2707-C-72001,136.51,136.5
l2707-C-74001,015.51,015.5
l2707-C-7600906.5906.5
l2707-C-7800809.5809.5
l2707-C-8000723.5723.5
l2707-C-8200647647
l2707-C-8400579.5579.5
l2707-C-8600520520
l2707-C-8800467.5467.5
l2707-C-9000421.5421.5
l2707-P-6200206206
l2707-P-6400229.5229.52
l2707-P-6600261.5261.5
l2707-P-6800303.5303.5
l2707-P-7000356.5356.5
l2707-P-7200421.5421.5
l2707-P-7400499499
l2707-P-7600588.5588.5
l2707-P-7800689.5689.5
l2707-P-8000801.5801.5
l2707-P-8200923.5923.5
l2707-P-84001,054.51,054.5
l2707-P-86001,193.51,193.5
l2707-P-88001,3391,339
l2707-P-90001,491.51,491.5
l2708-C-64001,710.51,710.5
l2708-C-66001,547.51,547.5
l2708-C-68001,395.51,395.5
l2708-C-70001,255.51,255.5
l2708-C-72001,127.51,127.5
l2708-C-74001,011.51,011.5
l2708-C-7600907.5907.5
l2708-C-7800815815
l2708-C-8000732.5732.5
l2708-C-8200659.5659.5
l2708-C-8400595595
l2708-C-8600538538
l2708-C-8800487.5487.5
l2708-C-9000442.5442.5
l2708-C-9200402.5402.5
l2708-P-6400264.5264.5
l2708-P-6600300300
l2708-P-6800346.5346.5
l2708-P-7000404.5404.5
l2708-P-7200474.5474.52
l2708-P-74005575574
l2708-P-7600651651
l2708-P-7800756.5756.5
l2708-P-8000872.5872.5
l2708-P-8200997.5997.5
l2708-P-84001,1311,131
l2708-P-86001,2721,272
l2708-P-88001,419.51,419.5
l2708-P-90001,5731,573
l2708-P-92001,731.51,731.5
l2709-C-70001,2491,249
l2709-C-72001,125.51,125.5
l2709-C-74001,014.51,014.5
l2709-C-7600914.5914.5
l2709-C-7800826826
l2709-C-8000747747
l2709-C-8200676.5676.5
l2709-C-8400614.5614.5
l2709-C-8600559559
l2709-C-8800510510
l2709-P-7000452452
l2709-P-7200527527
l2709-P-7400613.5613.5
l2709-P-7600712712
l2709-P-7800821821
l2709-P-8000940940
l2709-P-82001,067.51,067.5
l2709-P-84001,203.51,203.5
l2709-P-86001,3461,346
l2709-P-88001,4951,495
相关资讯: