大连商品交易所11月05日聚乙烯期权收盘行情
发布时间:2026年11月05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
l2612-C-100001801802534.585.593049.63748
l2612-C-102001001001414.5522184.43801
l2612-C-1040061.5689.5103062913.87818
l2612-C-1060050514.5916.54025.82830
l2612-C-1080032327108.51991.58427
l2612-C-110002023.52.574.57823.641,013
l2612-C-56004,0704,0703,612.53,612.53,824.559.2690
l2612-C-58003,407.53,407.53,407.53,407.53,621.511.7
l2612-C-60003,4183,4185
l2612-C-61003,316.53,316.5
l2612-C-62003,2153,21512
l2612-C-63003,1133,113
l2612-C-64003,011.53,011.53
l2612-C-65002,7062,7062,7062,7062,910.511.3510
l2612-C-66002,8092,8093
l2612-C-67002,7082,708
l2612-C-68002,607.52,607.52
l2612-C-69002,5072,507
l2612-C-70002,406.52,406.53
l2612-C-71002,3062,30618
l2612-C-72002,2062,2061
l2612-C-73002,106.52,106.5
l2612-C-74002,006.52,006.52
l2612-C-75001,907.51,907.5
l2612-C-76001,8081,8083
l2612-C-77001,709.51,709.5
l2612-C-78001,6111,6112
l2612-C-79001,5131,513
l2612-C-80001,415.51,415.511
l2612-C-81001,3191,31965
l2612-C-82001,223.51,223.534
l2612-C-83001,129.51,129.594
l2612-C-84001,281.51,281.59059051,03742.099
l2612-C-8500798.5798.5798.5798.5946.520.8208
l2612-C-8600858.5858.5152
l2612-C-8700773773158
l2612-C-8800691691200
l2612-C-8900613613129
l2612-C-9000539539228
l2612-C-910030730730730747030.46407
l2612-C-9200523523240240405.5385.72217
l2612-C-9300241.5311183183347435.17360
l2612-C-9400389389126.5150293.5524.62522
l2612-C-9500350.535193952468111.97397
l2612-C-9600296.5296.56593.5203.519725.21693
l2612-C-97002602607584167859.69588
l2612-C-9800220220425313516812.17643
l2612-C-990016916936.553.51081268.79472
l2612-P-10000510895.5505.5801683.57021.02346
l2612-P-10200850850140
l2612-P-104001,0281,02837
l2612-P-106001,4201,4201,4201,4201,215107.120
l2612-P-108001,407.51,407.5
l2612-P-110001,603.51,603.5
l2612-P-56000.50.57
l2612-P-58000.50.55
l2612-P-6000181818180.520.0214
l2612-P-61000.50.5
l2612-P-62000.50.54
l2612-P-63000.50.510
l2612-P-64000.50.519
l2612-P-65000.50.521
l2612-P-660077770.530.0138
l2612-P-67000.50.533
l2612-P-68001113
l2612-P-69001.51.517
l2612-P-70002.52.523
l2612-P-71003.53.513
l2612-P-72004.584.585140.0426
l2612-P-73005.56.55.56.5560.0217
l2612-P-74005756.55.5180.0520
l2612-P-75005.5255.525630.02241
l2612-P-76005.55.55.55.5720.01139
l2612-P-7700531531860.03178
l2612-P-78006186189.590.04314
l2612-P-79006.57.56.57.511.530.01209
l2612-P-80009.5299.528.514780.62320
l2612-P-810017.517.5227
l2612-P-82001.5401.53822130.16627
l2612-P-83003536353628200.36828
l2612-P-8400395611.55535.51301.82711
l2612-P-85003178237645641.94771
l2612-P-86003561.53561.556.5110.21343
l2612-P-870050122.55012271.5120.58725
l2612-P-8800391683916289.5371.87568
l2612-P-8900721637016311170.3436
l2612-P-900062220621901371,37785.38815
l2612-P-910051.523051.52251681057.38534
l2612-P-920010131210123320425721.74636
l2612-P-9300166358.5141327.524527037.15546
l2612-P-9400149.5369.5149.5369.5291.513412.77508
l2612-P-9500197.5449.5194.544034463280.751,229
l2612-P-9600205.5524.5205.5517401.519430.07708
l2612-P-9700319.56083146084658819.63646
l2612-P-98003466473466405339119.781,021
l2612-P-9900438.574042574060610022.74548
l2701-C-10000172172.510210214325519.1724
l2701-C-10200100134.56885110.518511.6477
l2701-C-1040010410462628634914.71437
l2701-C-1060080.580.5324267.541412.8368
l2701-C-58003,3083,308
l2701-C-60003,1103,110
l2701-C-62002,912.52,912.5
l2701-C-64002,715.52,715.52
l2701-C-65002,617.52,617.5
l2701-C-66002,244.52,244.52,244.52,244.52,52011.12181
l2701-C-67002,422.52,422.5
l2701-C-68002,325.52,325.5
l2701-C-69002,2292,229
l2701-C-70002,1332,13326
l2701-C-71002,037.52,037.53
l2701-C-72001,942.51,942.51
l2701-C-73001,848.51,848.59
l2701-C-74001,7551,75519
l2701-C-75001,662.51,662.571
l2701-C-76001,5711,57196
l2701-C-77001,480.51,480.5143
l2701-C-78001,391.51,391.5268
l2701-C-79001,3041,304368
l2701-C-80009629629469461,21820.95392
l2701-C-81001,1341,1341,323
l2701-C-82001,0521,052392
l2701-C-8300972.5972.5525
l2701-C-8400895895387
l2701-C-8500820.5820.5270
l2701-C-8600749749431
l2701-C-870050050050050068110.25497
l2701-C-8800616.5616.5743
l2701-C-8900606606385385555.5377.31447
l2701-C-9000350400340340498.5437.641,339
l2701-C-9100524.5525270280445265.37412
l2701-C-9200474474220300.539613822.57581
l2701-C-9300423.5423.5318.5378351.510721.18596
l2701-C-9400358.5359139145310.519123.371,036
l2701-C-9500317.5319.5147.514827420130.961,168
l2701-C-9600290290151209241688.131,121
l2701-C-9700240240105136211.5555.19523
l2701-C-9800214214100.5120185.526724.281,625
l2701-C-9900186.5195.510610616329927.52870
l2701-P-100001,0361,03669
l2701-P-102001,203.51,203.550
l2701-P-104001,3791,379
l2701-P-106001,560.51,560.5
l2701-P-58009933570.0260
l2701-P-60007752
l2701-P-620088889153
l2701-P-64001010101012.5117
l2701-P-65001016101214.5140.1117
l2701-P-6600323251416.5400.5578
l2701-P-670010.510.510.510.519.510.0132
l2701-P-68001212121222.510.0140
l2701-P-69001535151625.5130.2243
l2701-P-70003939222229.5210.4310
l2701-P-710028602850341213.24453
l2701-P-7200515626.526.539811.36725
l2701-P-73004556455644.560.16378
l2701-P-74003550354651170.41462
l2701-P-75004250254858.5861.66580
l2701-P-760044.56844.5686760.17489
l2701-P-770076.576.5410
l2701-P-78008595859587.570.31588
l2701-P-790010012010012099.550.28609
l2701-P-800080.515178151113.528415.83747
l2701-P-8100100.5172.594.5172.5129.5261.32577
l2701-P-8200166169165169147.5161.34522
l2701-P-8300125219125219167.5645.94427
l2701-P-8400150251.5150251.5190211.98575
l2701-P-8500171.5298171.5222215.5587.45716
l2701-P-8600209.534220134024426738.78802
l2701-P-8700121400121400275.522727.76875
l2701-P-8800278499253429.531125740.06529
l2701-P-8900302500299.550035010617.48472
l2701-P-9000369550343.5550392.526155.47330
l2701-P-9100400573.5345.5573.5439.5475101.75568
l2701-P-9200574653.5342.5653.549014940.43693
l2701-P-9300503785.5400.57505456617.54483
l2701-P-9400550797.5541.5797.5604.5205.92567
l2701-P-9500613613613613667.5103.06321
l2701-P-9600734.5734.5290
l2701-P-9700805805168
l2701-P-9800879879181
l2701-P-990095695690
l2702-C-10000180181180181174.5302.750
l2702-C-1020014014040
l2702-C-60002,788.52,788.5
l2702-C-62002,590.52,590.5
l2702-C-64002,3952,395
l2702-C-66002,2022,202
l2702-C-68002,0132,013
l2702-C-70001,828.51,828.5
l2702-C-71001,7381,738
l2702-C-72001,649.51,649.5
l2702-C-73001,5631,563
l2702-C-74001,4781,478
l2702-C-75001,3951,395
l2702-C-76001,314.51,314.5
l2702-C-77001,2361,236
l2702-C-78001,160.51,160.5
l2702-C-79001,0871,087
l2702-C-80001,0161,016
l2702-C-8100948948
l2702-C-8200883883
l2702-C-8300820.5820.5
l2702-C-8400761761
l2702-C-8500704.5704.5
l2702-C-8600650.5650.510
l2702-C-870060060020
l2702-C-880055255211
l2702-C-8900517.5517.5517.5517.550792.3350
l2702-C-9000477.5477.5473.5473.5464.5184.28131
l2702-C-9100436436434.5434.5424.5214.52150
l2702-C-9200387.5387.5156
l2702-C-9300369.5369.5237237353253.56180
l2702-C-9400329329207.5207.5321384.55244
l2702-C-9500297297297297291.5101.48184
l2702-C-9600270270.5270270.5264212.84260
l2702-C-9700238.5238.5242
l2702-C-9800215.5215.5231
l2702-C-9900194194150
l2702-P-100001,3841,384
l2702-P-102001,549.51,549.5
l2702-P-60003.53.526
l2702-P-62006611
l2702-P-6400111110
l2702-P-660018189
l2702-P-6800292934
l2702-P-700044.544.550
l2702-P-7100545451
l2702-P-720065.565.582
l2702-P-730078.578.536
l2702-P-740093.593.532
l2702-P-7500110.5110.529
l2702-P-7600129.5129.53
l2702-P-7700151151
l2702-P-7800129231.5129209175211.81141
l2702-P-7900201201113
l2702-P-800023326623326623091.1665
l2702-P-8100262262118
l2702-P-8200330330330330296.510.16190
l2702-P-8300265.5390265.5390334456.93210
l2702-P-8400299301299301374304.5140
l2702-P-8500348.5348.5337337417.56010.22125
l2702-P-8600381.5381.5381.5381.5463.5101.9165
l2702-P-8700621.5621.5621.5621.5512.551.5586
l2702-P-8800600634.5600634.5564103.1672
l2702-P-8900618.5618.594
l2702-P-9000750750750750676103.7589
l2702-P-9100647.5647.5647.5647.5736103.2480
l2702-P-9200900900900900799104.540
l2702-P-930086486410
l2702-P-940093293247
l2702-P-95001,0021,002
l2702-P-96001,0741,0748
l2702-P-97001,148.51,148.510
l2702-P-98001,2251,225
l2702-P-99001,303.51,303.5
l2703-C-10000211.5211.5
l2703-C-60002,561.52,561.5
l2703-C-62002,3722,372
l2703-C-64002,186.52,186.5
l2703-C-66002,0062,006
l2703-C-68001,831.51,831.5
l2703-C-69001,7471,747
l2703-C-70001,6641,664
l2703-C-71001,582.51,582.5
l2703-C-72001,503.51,503.5
l2703-C-73001,426.51,426.5
l2703-C-74001,351.51,351.5
l2703-C-75001,2791,279
l2703-C-76001,208.51,208.52
l2703-C-77001,140.51,140.5
l2703-C-78001,0751,0753
l2703-C-79001,0121,012
l2703-C-80009519513
l2703-C-8100892.5892.5
l2703-C-82008378374
l2703-C-8300783.5783.5
l2703-C-8400732.5732.5
l2703-C-8500684684
l2703-C-8600638638
l2703-C-8700594594
l2703-C-8800552.5552.5
l2703-C-8900513.5513.5
l2703-C-9000476.5476.5
l2703-C-9100441.5441.5
l2703-C-9200408.5408.5
l2703-C-9300378378
l2703-C-94003493491
l2703-C-9500322322
l2703-C-9600296.5296.5
l2703-C-97002732733
l2703-C-98005555555525110.037
l2703-C-9900230.5230.5
l2703-P-100001,658.51,658.5
l2703-P-600020202
l2703-P-620030.530.53
l2703-P-640045454
l2703-P-660064.564.513
l2703-P-680089.589.529
l2703-P-6900104.5104.56
l2703-P-7000121.5121.530
l2703-P-71001401408
l2703-P-7200160.5160.527
l2703-P-73001831832
l2703-P-74002082086
l2703-P-75002352352
l2703-P-76002642642
l2703-P-77002962962
l2703-P-78003303302
l2703-P-7900366.5366.52
l2703-P-80004054052
l2703-P-8100446.5446.52
l2703-P-8200490.5490.53
l2703-P-8300536.5536.5
l2703-P-8400585585
l2703-P-8500636.5636.5
l2703-P-860044444444444469010.221
l2703-P-8700745.5745.5
l2703-P-8800804804
l2703-P-8900864.5864.5
l2703-P-9000927927
l2703-P-9100991.5991.5
l2703-P-92001,058.51,058.5
l2703-P-93001,127.51,127.5
l2703-P-94001,1981,198
l2703-P-95001,270.51,270.5
l2703-P-96001,3451,345
l2703-P-97001,4211,421
l2703-P-98001,498.51,498.5
l2703-P-99001,5781,578
l2704-C-60002,4592,459
l2704-C-62002,274.52,274.5
l2704-C-64002,095.52,095.5
l2704-C-66001,9221,922
l2704-C-68001,7551,7553
l2704-C-70001,595.51,595.53
l2704-C-72001,443.51,443.53
l2704-C-74001,3001,3003
l2704-C-76001,1661,1663
l2704-C-78001,040.51,040.53
l2704-C-7900981.5981.5
l2704-C-8000924.5924.53
l2704-C-8100870870
l2704-C-8200817.5817.53
l2704-C-8300767.5767.5
l2704-C-84007207206
l2704-C-8500674.5674.5
l2704-C-8600631.5631.54
l2704-C-8700590590
l2704-C-880055155110
l2704-C-8900514514
l2704-C-9000479.5479.57
l2704-C-9100446446
l2704-C-92004154158
l2704-C-9300385.5385.5
l2704-C-9400358358
l2704-C-9500332332
l2704-C-9600307.5307.5
l2704-C-9700285285
l2704-C-9800263.5263.5
l2704-C-9900243.5243.5
l2704-P-60003535
l2704-P-620050.550.5
l2704-P-64007171
l2704-P-66009797
l2704-P-6800129.5129.517
l2704-P-700016916915
l2704-P-720021721712
l2704-P-7400272.5272.57
l2704-P-7600337.5337.5
l2704-P-7800411.5411.5
l2704-P-7900451.5451.5
l2704-P-8000494.5494.5
l2704-P-8100539.5539.5
l2704-P-8200586.5586.5
l2704-P-8300636.5636.5
l2704-P-8400688.5688.5
l2704-P-8500742.5742.5
l2704-P-8600798.5798.5
l2704-P-8700857857
l2704-P-8800917.5917.5
l2704-P-8900980.5980.5
l2704-P-90001,0451,045
l2704-P-91001,111.51,111.5
l2704-P-92001,1801,180
l2704-P-93001,2501,250
l2704-P-94001,3221,322
l2704-P-95001,3961,396
l2704-P-96001,4711,471
l2704-P-97001,5481,548
l2704-P-98001,6261,626
l2704-P-99001,705.51,705.5
l2705-C-60002,380.52,380.5
l2705-C-62002,204.52,204.5
l2705-C-64002,034.52,034.5
l2705-C-66001,870.51,870.5
l2705-C-68001,7141,714
l2705-C-70001,564.51,564.5
l2705-C-72001,4231,423
l2705-C-74001,2901,2901
l2705-C-76001,1651,165
l2705-C-78001,048.51,048.57
l2705-C-8000940.5940.5
l2705-C-8200840.5840.52
l2705-C-84007497492
l2705-C-8600665.5665.514
l2705-C-8800589589
l2705-C-90005205201
l2705-C-9200458458
l2705-C-9400402402
l2705-C-9600352352
l2705-C-9800307307
l2705-P-600066661
l2705-P-620089.589.54
l2705-P-640011911912
l2705-P-6600154.5154.528
l2705-P-680019719715
l2705-P-7000246.5246.521
l2705-P-72003043044
l2705-P-740024524524524537010.124
l2705-P-7600225.5225.5225.5225.544410.115
l2705-P-7800278.5311278.5311526.530.437
l2705-P-8000350350348.5348.5617.520.352
l2705-P-8200716.5716.54
l2705-P-84008248246
l2705-P-86009399394
l2705-P-88001,061.51,061.52
l2705-P-90001,191.51,191.5
l2705-P-92001,328.51,328.5
l2705-P-94001,471.51,471.5
l2705-P-96001,620.51,620.5
l2705-P-98001,774.51,774.5
l2706-C-60002,347.52,347.5
l2706-C-62002,177.52,177.5
l2706-C-64002,0142,014
l2706-C-66001,857.51,857.5
l2706-C-68001,707.51,707.5
l2706-C-70001,5651,565
l2706-C-72001,430.51,430.5
l2706-C-74001,303.51,303.5
l2706-C-76001,1841,184
l2706-C-78001,0731,073
l2706-C-8000969.5969.5
l2706-C-8200873.5873.51
l2706-C-8400785785
l2706-C-8600704704
l2706-C-8800629.5629.52
l2706-C-90005625624
l2706-C-9200500500
l2706-C-9400444.5444.5
l2706-C-9600394394
l2706-C-9800348.5348.5
l2706-P-600096.596.5
l2706-P-6200126.5126.5
l2706-P-64001621621
l2706-P-6600204.5204.55
l2706-P-6800253.5253.5
l2706-P-7000310310
l2706-P-7200374374
l2706-P-7400446446
l2706-P-7600525.5525.5
l2706-P-7800613613
l2706-P-8000708708
l2706-P-8200811811
l2706-P-8400921.5921.5
l2706-P-86001,0391,039
l2706-P-88001,163.51,163.5
l2706-P-90001,294.51,294.5
l2706-P-92001,431.51,431.5
l2706-P-94001,574.51,574.5
l2706-P-96001,7231,723
l2706-P-98001,8761,876
l2707-C-62002,138.52,138.5
l2707-C-64001,9811,981
l2707-C-66001,8301,830
l2707-C-68001,6861,686
l2707-C-70001,5491,549
l2707-C-72001,4201,420
l2707-C-74001,2981,298
l2707-C-76001,1841,184
l2707-C-78001,0771,077
l2707-C-8000978978
l2707-C-8200885.5885.5
l2707-C-8400800.5800.5
l2707-C-8600721.5721.5
l2707-C-8800649.5649.5
l2707-C-9000583.5583.5
l2707-C-9200523523
l2707-C-9400468468
l2707-C-9600418418
l2707-P-6200161.5161.5
l2707-P-64002032032
l2707-P-6600250.5250.5
l2707-P-6800305.5305.5
l2707-P-7000367.5367.5
l2707-P-7200437437
l2707-P-7400514514
l2707-P-7600598598
l2707-P-7800690690
l2707-P-8000789789
l2707-P-8200895.5895.5
l2707-P-84001,0091,009
l2707-P-86001,1291,129
l2707-P-88001,255.51,255.5
l2707-P-90001,3881,388
l2707-P-92001,5261,526
l2707-P-94001,6701,670
l2707-P-96001,818.51,818.5
l2708-C-64001,9691,969
l2708-C-66001,8231,823
l2708-C-68001,684.51,684.5
l2708-C-70001,5531,553
l2708-C-72001,428.51,428.5
l2708-C-74001,3111,311
l2708-C-76001,2011,201
l2708-C-78001,097.51,097.5
l2708-C-80001,001.51,001.5
l2708-C-8200912912
l2708-C-8400829829
l2708-C-8600752.5752.5
l2708-C-8800681.5681.5
l2708-C-9000616.5616.5
l2708-C-9200556.5556.5
l2708-C-9400502502
l2708-C-9600452452
l2708-P-6400247247
l2708-P-6600300300
l2708-P-6800360360
l2708-P-7000426.5426.5
l2708-P-7200500.5500.52
l2708-P-74005825824
l2708-P-7600670670
l2708-P-7800765.5765.5
l2708-P-8000867.5867.5
l2708-P-8200976.5976.5
l2708-P-84001,0921,092
l2708-P-86001,213.51,213.5
l2708-P-88001,341.51,341.5
l2708-P-90001,474.51,474.5
l2708-P-92001,613.51,613.5
l2708-P-94001,7571,757
l2708-P-96001,905.51,905.5
l2709-C-66001,7001,700
l2709-C-68001,5711,571
l2709-C-70001,448.51,448.5
l2709-C-72001,3331,333
l2709-C-74001,224.51,224.5
l2709-C-76001,1231,123
l2709-C-78001,0281,028
l2709-C-8000939.5939.5
l2709-C-8200857.5857.5
l2709-C-8400781781
l2709-C-8600711711
l2709-C-8800646646
l2709-C-9000586586
l2709-C-9200531531
l2709-C-9400480.5480.5
l2709-P-6600384.5384.5
l2709-P-6800453.5453.5
l2709-P-7000529.5529.5
l2709-P-7200612.5612.5
l2709-P-7400702.5702.5
l2709-P-7600799799
l2709-P-7800902902
l2709-P-80001,0121,012
l2709-P-82001,1281,128
l2709-P-84001,2501,250
l2709-P-86001,3781,378
l2709-P-88001,5111,511
l2709-P-90001,649.51,649.5
l2709-P-92001,7931,793
l2709-P-94001,9411,941
l2710-C-72001,3771,377
l2710-C-74001,2701,270
l2710-C-76001,1701,170
l2710-C-78001,0761,076
l2710-C-8000988.5988.5
l2710-C-8200906.5906.5
l2710-C-8400830.5830.5
l2710-C-8600760760
l2710-C-8800694.5694.5
l2710-C-9000634634
l2710-C-9200578578
l2710-C-9400526.5526.5
l2710-P-7200657657
l2710-P-7400748.5748.5
l2710-P-7600846846
l2710-P-7800950.5950.5
l2710-P-80001,060.51,060.5
l2710-P-82001,1771,177
l2710-P-84001,2991,299
l2710-P-86001,426.51,426.5
l2710-P-88001,5591,559
l2710-P-90001,696.51,696.5
l2710-P-92001,8391,839
l2710-P-94001,985.51,985.5
相关资讯: