大连商品交易所09月18日塑料期权收盘行情
发布时间:2026年09月18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-100004546.5303629.5781.51741
l2611-C-56003,1833,183
l2611-C-58002,9832,983
l2611-C-60002,7832,783
l2611-C-61002,6832,683
l2611-C-62002,5832,5831
l2611-C-63002,4832,483
l2611-C-64002,3832,3836
l2611-C-65002,250.52,2702,250.52,260.52,28333.394
l2611-C-66002,183.52,183.51
l2611-C-67002,083.52,083.5
l2611-C-68001,9841,9841
l2611-C-69001,9001,9001,8901,8901,88521.924
l2611-C-70001,7861,7869
l2611-C-71001,6871,68710
l2611-C-72001,588.51,588.565
l2611-C-73001,4911,49120
l2611-C-74001,3941,394119
l2611-C-75001,313.51,319.51,309.51,319.51,29885.25193
l2611-C-76001,203.51,203.5125
l2611-C-77001,110.51,110.5113
l2611-C-78001,0191,019233
l2611-C-7900930.5930.5178
l2611-C-8000844.5844.5337
l2611-C-8100761.5761.5211
l2611-C-8200682.5682.5248
l2611-C-8300607.5607.5151
l2611-C-8400510522.5504.5507537153.87198
l2611-C-8500433.5435.5421.5435.5471.571.51112
l2611-C-8600435.5435.5384384411214.55206
l2611-C-8700362365318318355.5488.17356
l2611-C-8800300309.5277279.5305.58812.46400
l2611-C-8900253.5272.5238.5245.5260.528535.98368
l2611-C-9000219.5233.5196.5196.5220.528330.3504
l2611-C-9100188203.5163.5164.5185.530928.03490
l2611-C-9200161.5174144.5144.515530424.2434
l2611-C-9300144.5148114.5114.5128.547331.62519
l2611-C-9400122.512994.59810641123.31497
l2611-C-950010010678.5798760227.97841
l2611-C-960089.59064647161123.7747
l2611-C-97007274.553.554.557.554617.26775
l2611-C-9800606043.5454647812.3821
l2611-C-990039.540383837420.83738
l2611-P-100001,2471,247
l2611-P-56003.53.533.50.570.01110
l2611-P-58000.50.53
l2611-P-60001152
l2611-P-61001.51.528
l2611-P-62002.52.56
l2611-P-63002.52.57
l2611-P-64002.52.54
l2611-P-65000.50.50.50.52.5311
l2611-P-66003345
l2611-P-67003389
l2611-P-68007.57.57.57.53.550.02345
l2611-P-690010.510.57.57.54.5220.08301
l2611-P-7000910.588.55.53111.43605
l2611-P-710011.511.58.5106.580.04426
l2611-P-720011136108490.22409
l2611-P-73001213.589.510.51620.91424
l2611-P-740015.517.59.511.513.5710.47256
l2611-P-75002022141617.54153.69490
l2611-P-7600223819.523.5233054.39555
l2611-P-7700323617.527.529.52713.49337
l2611-P-780034.534.5283438.5430.73236
l2611-P-79004549.529.542.549.52374.32419
l2611-P-800052.5645259.563.52547.27518
l2611-P-81007677.565.57180.5361.37390
l2611-P-82009699.58590101.534715.94538
l2611-P-8300122.5127107118.512676744.261,058
l2611-P-8400154160134.5149155.571451.77451
l2611-P-8500179196165183.519072364.22673
l2611-P-8600238.5238.5203.5225.5229.554458.66460
l2611-P-8700267.5296247263.527429439.04310
l2611-P-8800277360.5277327323.5664101.56746
l2611-P-8900388402354.5354.5378.55810.66401
l2611-P-9000439447.5406413438.59419.52453
l2611-P-9100515515481481503.5256.32262
l2611-P-9200578578551551572.592.58135
l2611-P-9300651.5651.5651.5651.5646103.26100
l2611-P-9400765765765765723.510.38187
l2611-P-9500804.5804.5141
l2611-P-960088888821
l2611-P-9700974.5974.516
l2611-P-98001,063.51,063.5
l2611-P-99001,154.51,154.5
l2612-C-1000079794
l2612-C-56002,9732,973
l2612-C-58002,7732,773
l2612-C-60002,5732,573
l2612-C-61002,4732,473
l2612-C-62002,3732,3731
l2612-C-63002,273.52,273.5
l2612-C-64002,174.52,174.53
l2612-C-65002,075.52,075.5
l2612-C-66001,9771,9773
l2612-C-67001,8791,879
l2612-C-68001,781.51,781.52
l2612-C-69001,6851,685
l2612-C-70001,5891,5892
l2612-C-71001,494.51,494.5
l2612-C-72001,4011,4011
l2612-C-73001,308.51,308.5
l2612-C-74001,218.51,218.52
l2612-C-75001,1301,130
l2612-C-76001,043.51,043.53
l2612-C-7700959.5959.5
l2612-C-78008798792
l2612-C-7900801801
l2612-C-8000726.5726.51
l2612-C-8100656656
l2612-C-8200589.5589.53
l2612-C-8300527527
l2612-C-8400491.5491.5447.5447.54694911.6237
l2612-C-8500432437411.5412415.5449.3420
l2612-C-8600377.5377.5340.5340.5366.5427.6648
l2612-C-8700339339312.53313229615.474
l2612-C-8800294.5302290290282.5253.6635
l2612-C-8900267267232.5232.5247647.9948
l2612-C-9000225236203.5203.521610211.0951
l2612-C-9100209209175177188.512711.9673
l2612-C-9200177180.5149149.516519515.9258
l2612-C-9300160161.5130130.51451168.3959
l2612-C-9400140.5145.5112.511312820213.3466
l2612-C-9500121.512610510511427415.79148
l2612-C-9600110.5110.589.595.510331115.4182
l2612-C-970095.595.595.595.593.5200.96170
l2612-C-980087872
l2612-P-100001,5041,504
l2612-P-56000.50.57
l2612-P-58000.50.55
l2612-P-6000113
l2612-P-61001.51.5
l2612-P-6200224
l2612-P-63002.52.510
l2612-P-64003.53.519
l2612-P-65005521
l2612-P-66006.56.519
l2612-P-67008.58.520
l2612-P-680011.511.53
l2612-P-690014.514.53
l2612-P-700019193
l2612-P-710024243
l2612-P-720030.530.54
l2612-P-730038389
l2612-P-740047.547.59
l2612-P-7500595912
l2612-P-760072.572.58
l2612-P-770088.588.57
l2612-P-7800107.5107.511
l2612-P-7900133.5133.5133.5133.5129.5161.0720
l2612-P-8000146163142.5159.515570453.6252
l2612-P-8100180195.516519518426824.31148
l2612-P-8200214230195221.521721222.56116
l2612-P-8300243265.5227.5265.5254.58410.78143
l2612-P-8400291312.5290.5312.5296.521832.97189
l2612-P-8500337.5364311.5364342.519032.79144
l2612-P-8600385408382408393.56312.483
l2612-P-8700440.5440.5437.5437.5449408.8430
l2612-P-8800509509491.5508509399.6717
l2612-P-8900573.5573.5
l2612-P-9000642642
l2612-P-9100714.5714.5
l2612-P-9200798799763.5763.57912811.1121
l2612-P-9300871871
l2612-P-9400954954
l2612-P-95001,039.51,039.5
l2612-P-96001,1281,128
l2612-P-97001,2191,219
l2612-P-98001,3121,312
l2701-C-58002,577.52,577.5
l2701-C-60002,381.52,381.5
l2701-C-62002,1872,187
l2701-C-64001,9941,9942
l2701-C-65001,8981,898
l2701-C-66001,802.51,802.5194
l2701-C-67001,7081,708
l2701-C-68001,613.51,613.5
l2701-C-69001,520.51,520.51
l2701-C-70001,4281,42835
l2701-C-71001,3371,3373
l2701-C-72001,2471,2471
l2701-C-73001,1591,15918
l2701-C-74001,073.51,073.519
l2701-C-7500990.5990.576
l2701-C-7600855.5895.5855.5895.5911.531.32108
l2701-C-7700830845830845836.562.51178
l2701-C-7800765.5765.5138
l2701-C-7900699.5699.5170
l2701-C-8000638638236
l2701-C-8100586602532.5560.558141.141,131
l2701-C-8200541541525534.55285514.64213
l2701-C-8300495500452455.54796214.53620
l2701-C-8400436459410.5445433.57216.04462
l2701-C-850039340536736739210220.0339
l2701-C-8600361.5361.5335335353.5111.98445
l2701-C-8700335337.5296296318.510716.98295
l2701-C-8800295.5301.5268274.528735249.58865
l2701-C-8900276.5276.5228234.525813817.52303
l2701-C-9000240240192.5192.5231.530234.661,371
l2701-C-9100218224.5191.5191.5207.515015.65352
l2701-C-920019720215815818629426.56300
l2701-C-9300178178144.5145166.537230.04313
l2701-C-9400156.5156.5128128148.520914.93470
l2701-C-9500141.5142113.5113.5133946.56583
l2701-C-9600120120116116118.530.18611
l2701-C-9800107.5107.5868694.5934.781,193
l2701-P-58009.59.59.59.512.5187
l2701-P-600016.516.553
l2701-P-620027.527.527.527.52210.0137
l2701-P-640035.535.535.535.528.510.0219
l2701-P-65003636363632.510.0229
l2701-P-6600373725
l2701-P-6700424231
l2701-P-6800484835
l2701-P-690049.550485054.5230.57266
l2701-P-70005260526062200.56244
l2701-P-710070.570.5271
l2701-P-72006969696980.510.03293
l2701-P-730092.592.5300
l2701-P-7400106106298
l2701-P-7500127130119.5125123181.13212
l2701-P-7600149.5178.5149170.5143.5503.78337
l2701-P-7700166.5177148.5172168.5544.72268
l2701-P-7800197220188220197.553454.07433
l2701-P-7900230.525222024923117420.19274
l2701-P-8000264.5289.5250289.5269.527837.48478
l2701-P-8100307332291.533231228544.51542
l2701-P-8200372.5380326380358.56511.38370
l2701-P-8300418.5418.537041740914729.68368
l2701-P-8400460481.5435481.5463.5235.22199
l2701-P-8500505505490.5492521.5307.44180
l2701-P-8600553.5607553.5607583113.31285
l2701-P-8700628679602.56796488025.98419
l2701-P-8800674674674674715.520.67224
l2701-P-8900747747747747786.5103.7476
l2701-P-9000859.5859.596
l2701-P-9100935.5935.5169
l2701-P-92001,013.51,013.5440
l2701-P-93001,0941,09420
l2701-P-94001,1761,176
l2701-P-95001,2601,260
l2701-P-96001,345.51,345.5
l2701-P-98001,5211,5211
l2702-C-60002,197.52,197.5
l2702-C-62002,0082,008
l2702-C-64001,8211,821
l2702-C-66001,6361,636
l2702-C-68001,4551,455
l2702-C-70001,278.51,278.5
l2702-C-71001,192.51,192.5
l2702-C-72001,109.51,109.5
l2702-C-73001,0291,029
l2702-C-7400952.5952.5
l2702-C-7500880.5880.5
l2702-C-7600813813
l2702-C-7700750750
l2702-C-7800691.5691.5
l2702-C-7900636.5636.5
l2702-C-8000586586
l2702-C-8100538.5538.5
l2702-C-8200494.5494.5
l2702-C-8300454454
l2702-C-8400416416
l2702-C-8500381.5381.5
l2702-C-8600349349
l2702-C-8700319.5319.5
l2702-C-88002922921
l2702-C-8900267267
l2702-C-900024424430
l2702-C-9100223223
l2702-C-9200203.5203.521
l2702-C-9300185.5185.5
l2702-C-9400169.5169.57
l2702-P-6000444424
l2702-P-6200545410
l2702-P-640066667
l2702-P-660081819
l2702-P-6800999934
l2702-P-700012212250
l2702-P-710013613651
l2702-P-720015215241
l2702-P-7300171.5171.536
l2702-P-7400194.5194.532
l2702-P-750022222229
l2702-P-7600254.5254.53
l2702-P-7700291291
l2702-P-7800332332
l2702-P-7900377377
l2702-P-8000425.5425.51
l2702-P-8100478478
l2702-P-8200533.5533.5
l2702-P-8300592.5592.5
l2702-P-8400654.5654.5
l2702-P-8500719719
l2702-P-8600786.5786.5
l2702-P-8700856.5856.5
l2702-P-8800928.5928.5
l2702-P-89001,003.51,003.5
l2702-P-90001,0801,080
l2702-P-91001,158.51,158.5
l2702-P-92001,238.51,238.5
l2702-P-93001,320.51,320.5
l2702-P-94001,4041,404
l2703-C-60002,083.52,083.5
l2703-C-62001,898.51,898.5
l2703-C-64001,716.51,716.5
l2703-C-66001,537.51,537.5
l2703-C-68001,3631,363
l2703-C-70001,194.51,194.5
l2703-C-72001,037.51,037.5
l2703-C-7400897897
l2703-C-76007757752
l2703-C-78006696693
l2703-C-80005775773
l2703-C-8200496.5496.54
l2703-C-8400427427
l2703-C-8600366.5366.5
l2703-C-8800314.5314.5
l2703-C-9000270270
l2703-C-9200231.5231.5
l2703-C-9400198.5198.51
l2703-P-600080.580.52
l2703-P-620095952
l2703-P-6400112.5112.52
l2703-P-6600132.5132.510
l2703-P-680015715725
l2703-P-700018818825
l2703-P-7200229.5229.525
l2703-P-74002882885
l2703-P-7600365365
l2703-P-7800458.5458.5
l2703-P-8000565565
l2703-P-8200683.5683.5
l2703-P-8400813813
l2703-P-8600951.5951.5
l2703-P-88001,098.51,098.5
l2703-P-90001,2531,253
l2703-P-92001,413.51,413.5
l2703-P-94001,579.51,579.5
l2704-C-60002,0762,076
l2704-C-62001,8931,893
l2704-C-64001,712.51,712.5
l2704-C-66001,535.51,535.5
l2704-C-68001,3631,3633
l2704-C-70001,197.51,197.53
l2704-C-72001,043.51,043.53
l2704-C-74009079073
l2704-C-76007897893
l2704-C-7800686.5686.53
l2704-C-80005975973
l2704-C-8200518.5518.53
l2704-C-8400450.5450.56
l2704-C-8600390.5390.54
l2704-C-880033933910
l2704-C-90002942947
l2704-C-92002552558
l2704-P-60009999
l2704-P-6200115.5115.5
l2704-P-6400134134
l2704-P-6600156.5156.5
l2704-P-6800182.5182.514
l2704-P-700021621615
l2704-P-720026126112
l2704-P-7400323.5323.55
l2704-P-7600404.5404.5
l2704-P-7800500.5500.5
l2704-P-8000610610
l2704-P-8200730.5730.5
l2704-P-8400861861
l2704-P-86001,000.51,000.5
l2704-P-88001,147.51,147.5
l2704-P-90001,301.51,301.5
l2704-P-92001,461.51,461.5
l2705-C-60002,0332,033
l2705-C-62001,853.51,853.5
l2705-C-64001,676.51,676.5
l2705-C-66001,5031,503
l2705-C-68001,334.51,334.5
l2705-C-70001,1741,174
l2705-C-72001,028.51,028.5
l2705-C-74009029021
l2705-C-7600793793
l2705-C-780069869812
l2705-C-8000614.5614.5
l2705-C-82005415412
l2705-C-8400476.5476.52
l2705-C-8600419.5419.514
l2705-C-8800369.5369.5
l2705-C-9000326326
l2705-C-9200287.5287.5
l2705-P-6000136136
l2705-P-62001551555
l2705-P-640017717710
l2705-P-6600202.5202.525
l2705-P-6800232.5232.514
l2705-P-700027127120
l2705-P-7200324.5324.51
l2705-P-7400396.5396.5
l2705-P-7600486.5486.5
l2705-P-78005905901
l2705-P-8000705705
l2705-P-8200830.5830.5
l2705-P-8400964.5964.5
l2705-P-86001,1061,106
l2705-P-88001,2551,255
l2705-P-90001,409.51,409.5
l2705-P-92001,5701,570
l2706-C-60002,0312,031
l2706-C-62001,853.51,853.5
l2706-C-64001,678.51,678.5
l2706-C-66001,5071,507
l2706-C-68001,340.51,340.5
l2706-C-70001,183.51,183.5
l2706-C-72001,042.51,042.5
l2706-C-7400921.5921.5
l2706-C-76008178175
l2706-C-7800725.5725.51
l2706-C-80006456451
l2706-C-8200573.5573.51
l2706-C-8400510.5510.5
l2706-C-8600454.5454.5
l2706-C-8800404.5404.5
l2706-C-9000361361
l2706-C-9200322322
l2706-P-6000167.5167.5
l2706-P-6200188.5188.52
l2706-P-64002122122
l2706-P-6600239.5239.59
l2706-P-6800272272
l2706-P-7000313.5313.5
l2706-P-7200371371
l2706-P-7400448448
l2706-P-7600542542
l2706-P-7800649649
l2706-P-8000767767
l2706-P-8200894894
l2706-P-84001,029.51,029.5
l2706-P-86001,1721,172
l2706-P-88001,3211,321
l2706-P-90001,475.51,475.5
l2706-P-92001,6351,635
l2707-C-62001,9041,904
l2707-C-64001,7301,730
l2707-C-66001,5591,559
l2707-C-68001,3931,393
l2707-C-70001,235.51,235.5
l2707-C-72001,093.51,093.5
l2707-C-7400971.5971.5
l2707-C-7600866.5866.5
l2707-C-7800775775
l2707-C-8000693.5693.5
l2707-C-8200621.5621.5
l2707-C-8400557.5557.5
l2707-C-8600500.5500.5
l2707-C-8800449.5449.5
l2707-C-9000404404
l2707-P-6200212.5212.5
l2707-P-64002372372
l2707-P-6600264.5264.5
l2707-P-6800297297
l2707-P-7000338338
l2707-P-7200394.5394.5
l2707-P-7400470.5470.5
l2707-P-7600564564
l2707-P-7800670.5670.5
l2707-P-8000788788
l2707-P-8200914914
l2707-P-84001,048.51,048.5
l2707-P-86001,189.51,189.5
l2707-P-88001,3371,337
l2707-P-90001,4901,490
l2708-C-64001,716.51,716.5
l2708-C-66001,547.51,547.5
l2708-C-68001,383.51,383.5
l2708-C-70001,229.51,229.5
l2708-C-72001,0931,093
l2708-C-7400976.5976.5
l2708-C-7600876.5876.5
l2708-C-7800789789
l2708-C-8000711711
l2708-C-8200641.5641.5
l2708-C-8400579.5579.5
l2708-C-8600524524
l2708-C-8800474474
l2708-C-9000429.5429.5
l2708-C-9200389.5389.5
l2708-P-6400270.5270.5
l2708-P-6600300300
l2708-P-6800334.5334.5
l2708-P-7000378.5378.5
l2708-P-7200440.5440.52
l2708-P-74005225224
l2708-P-7600620620
l2708-P-7800730.5730.5
l2708-P-8000851851
l2708-P-8200979.5979.5
l2708-P-84001,115.51,115.5
l2708-P-86001,2581,258
l2708-P-88001,406.51,406.5
l2708-P-90001,5601,560
l2708-P-92001,7181,718
l2709-C-70001,166.51,166.5
l2709-C-72001,0431,043
l2709-C-7400938.5938.5
l2709-C-7600847.5847.5
l2709-C-7800767767
l2709-C-8000695695
l2709-C-8200631631
l2709-C-8400573573
l2709-C-8600521.5521.5
l2709-C-8800475475
l2709-P-7000437437
l2709-P-7200511.5511.5
l2709-P-7400605605
l2709-P-7600712712
l2709-P-7800829.5829.5
l2709-P-8000955.5955.5
l2709-P-82001,0891,089
l2709-P-84001,229.51,229.5
l2709-P-86001,375.51,375.5
l2709-P-88001,5271,527
相关资讯: