大连商品交易所08月14日塑料期权收盘行情
发布时间:2026年08月14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
l2609-C-100000.50.588
l2609-C-102000.50.523
l2609-C-104000.50.5267
l2609-C-108000.50.5595
l2609-C-56002,2542,2541
l2609-C-58002,0542,054
l2609-C-59001,9541,954
l2609-C-60001,8541,854
l2609-C-61001,7541,754
l2609-C-62001,6541,6542
l2609-C-63001,5541,554
l2609-C-64001,4551,4551,4501,4501,4545237.763
l2609-C-65001,3541,354106
l2609-C-66001,2541,254110
l2609-C-67001,1541,154107
l2609-C-68001,054.51,054.5347
l2609-C-6900954.5954.5385
l2609-C-7000855855587
l2609-C-7100756756698
l2609-C-7200730730730730656.510.36640
l2609-C-7300558558592
l2609-C-7400460460430430459.57216.16468
l2609-C-7500356.540532640536213623.88730
l2609-C-7600262.5341.522933426511013.85409
l2609-C-7700175245129245168.539732.15562
l2609-C-780096.515358.51447092442.25885
l2609-C-79005584.525.574193,29475.271,135
l2609-C-80002838.5103316.59,13397.552,317
l2609-C-81001216.53.512.512.54,77119.052,084
l2609-C-82006.581.559.51,6612.981,615
l2609-C-83004412.579701.03935
l2609-C-8400220.5154850.28945
l2609-C-85001.51.50.5145580.252,103
l2609-C-86000.50.50.50.53710.021,288
l2609-C-87000.50.50.50.52880.02497
l2609-C-88001.51.5874
l2609-C-890011383
l2609-C-900011162
l2609-C-91000.50.536
l2609-C-92000.50.525
l2609-C-93000.50.529
l2609-C-94000.50.546
l2609-C-95000.50.50.50.50.51894
l2609-C-96000.50.553
l2609-C-97000.50.50.50.50.51923
l2609-C-98000.50.522
l2609-C-99000.50.538
l2609-P-100002,1462,146
l2609-P-102002,3462,346
l2609-P-104002,5462,546
l2609-P-108002,9462,9461
l2609-P-56000.50.576
l2609-P-58000.50.555
l2609-P-59000.50.510
l2609-P-60000.50.5482
l2609-P-61000.50.5195
l2609-P-62000.50.5338
l2609-P-63000.50.5221
l2609-P-6400110.50.50.5450.02328
l2609-P-65000.50.51,355
l2609-P-66000.50.5560
l2609-P-67000.50.50.50.50.552,120
l2609-P-68000.50.50.50.50.53900.13,657
l2609-P-69000.50.50.50.5111,220
l2609-P-70000.50.50.50.512170.054,256
l2609-P-71001.51.50.50.522260.071,285
l2609-P-7200220.50.52.54570.192,069
l2609-P-73001.520.50.544590.242,374
l2609-P-7400330.515.51,3141.182,401
l2609-P-75006.57.51.5282,5764.655,584
l2609-P-760012.512.52.53.5116,73924.332,333
l2609-P-770033335.5614.53,34626.091,777
l2609-P-7800606614.514.5163,26758.191,319
l2609-P-7900101.5116.541.541.56585035.83871
l2609-P-8000172201100100.5162.521315.12443
l2609-P-8100258.5258.5208
l2609-P-8200354.5354.5354.5354.5355.5203.54329
l2609-P-8300453453198
l2609-P-8400551.5551.5115
l2609-P-8500650.5650.575
l2609-P-8600749.5749.58
l2609-P-87008498492
l2609-P-8800948.5948.53
l2609-P-89001,048.51,048.520
l2609-P-90001,148.51,148.532
l2609-P-91001,246.51,246.520
l2609-P-92001,3461,34630
l2609-P-93001,4461,446
l2609-P-94001,5461,546
l2609-P-95001,6461,646
l2609-P-96001,7461,746
l2609-P-97001,8461,846
l2609-P-98001,9461,946
l2609-P-99002,0462,046
l2610-C-100000.50.510
l2610-C-104000.50.510
l2610-C-56002,0882,088
l2610-C-58001,8881,888
l2610-C-60001,6881,688
l2610-C-61001,588.51,588.5
l2610-C-62001,4891,4892
l2610-C-63001,3551,3701,3501,3701,389.54329.041
l2610-C-64001,290.51,290.55
l2610-C-65001,191.51,191.51
l2610-C-66001,0931,0939
l2610-C-670099599511
l2610-C-68008988983
l2610-C-6900802.5802.550
l2610-C-70006706736706737085117.196
l2610-C-7100616.5616.5178
l2610-C-7200490495485490527.5225.44194
l2610-C-7300472.5472.5460.5460.5444388.91152
l2610-C-7400327.5392.5327.5388.53667113.81153
l2610-C-7500273.5326270.5326295.510616.16383
l2610-C-7600215.5293200288.523415517.74538
l2610-C-7700165.5227.5150227.5182.540234.77693
l2610-C-780013216611416614046830.79245
l2610-C-79001001368813610629514.98461
l2610-C-800078105651008049520.14862
l2610-C-810061.579507760.52487.72453
l2610-C-82004349.538.549.545.51423.17385
l2610-C-830032.53726.53734881.49231
l2610-C-8400293522.531261552.19393
l2610-C-85002122.515.522.519.51811.68311
l2610-C-860014.514.514.514.515300.22229
l2610-C-870010.517.510.51411.5270.1920
l2610-C-88009910
l2610-C-890077
l2610-C-90005.55.5
l2610-C-91004416
l2610-C-92003.53.510
l2610-C-93002.52.510
l2610-C-94002211
l2610-C-95001.51.510
l2610-C-96001110
l2610-C-98000.50.510
l2610-P-100002,3122,312
l2610-P-104002,7122,712
l2610-P-56000.510.50.50.51222
l2610-P-58000.50.50.50.50.51367
l2610-P-600011307
l2610-P-61001.51.560
l2610-P-620022155
l2610-P-63002.52.5232
l2610-P-64000.53.50.51.53.580.01330
l2610-P-650046454.5310.07366
l2610-P-660066230
l2610-P-6700101099870.03384
l2610-P-68001313131311190.12353
l2610-P-69001717.5161715850.72233
l2610-P-700025262021211862.06394
l2610-P-710034.534.530.53129260.41316
l2610-P-7200424235.536.540.51593.22481
l2610-P-73005959474756.52035.68177
l2610-P-740090.5926872.578.52499.94474
l2610-P-7500121.512295.595.510825513.47339
l2610-P-7600167169122125.5146.540230.46353
l2610-P-7700220.5220.5164164194.541642.69627
l2610-P-780027727721921925210512.58161
l2610-P-7900351.5351.529429431811818.24154
l2610-P-8000418.5418.5373.5386.539212724.37127
l2610-P-8100453.5455453.5455472409.1768
l2610-P-820055755736
l2610-P-8300646646
l2610-P-8400737.5737.5
l2610-P-8500831.5831.5
l2610-P-8600926.5926.5
l2610-P-87001,023.51,023.5
l2610-P-88001,120.51,120.5
l2610-P-89001,2191,219
l2610-P-90001,317.51,317.5
l2610-P-91001,416.51,416.5
l2610-P-92001,5161,516
l2610-P-93001,615.51,615.5
l2610-P-94001,7151,715
l2610-P-95001,8151,815
l2610-P-96001,9121,912
l2610-P-98002,1122,112
l2611-C-100000.50.514
l2611-C-56001,9861,986
l2611-C-58001,7861,786
l2611-C-60001,5881,588
l2611-C-61001,489.51,489.5
l2611-C-62001,3921,392
l2611-C-63001,2951,295
l2611-C-64001,199.51,199.5
l2611-C-65001,1051,105
l2611-C-66001,012.51,012.51
l2611-C-6700922922
l2611-C-68008348344
l2611-C-6900748.5748.5
l2611-C-7000666.5666.59
l2611-C-7100588.5588.510
l2611-C-720051551527
l2611-C-7300406.5406.5406.5406.5446102.0320
l2611-C-7400346.5346.5346.5346.5382.5101.7399
l2611-C-7500292.5302292.5302324121.76133
l2611-C-7600245272.52452622728110.7872
l2611-C-7700204232.5204230225.511012.3695
l2611-C-7800170193170193184.513012.14143
l2611-C-7900139.5162130.5152.5150805.9481
l2611-C-8000115.5131105.5127.5120.51207.34214
l2611-C-810095.510685101.596.5703.43186
l2611-C-820078.585.558.585.5771415.2139
l2611-C-83006476.54772622036.35156
l2611-C-84005360.53860.550.52105.3772
l2611-C-8500434320
l2611-C-860038.538.513
l2611-C-880023.523.530
l2611-C-9000141431
l2611-C-92008831
l2611-C-94004.54.510
l2611-C-96002220
l2611-C-98001130
l2611-P-100002,9192,919
l2611-P-56000.50.55
l2611-P-5800223
l2611-P-6000443
l2611-P-610066
l2611-P-6200886
l2611-P-630011.511.5
l2611-P-640015.515.54
l2611-P-650021.521.5
l2611-P-660028.528.535
l2611-P-6700383895
l2611-P-6800525244.544.549.5721.77199
l2611-P-69006868606064601.96182
l2611-P-70009090.564.564.582813.42236
l2611-P-710011111190.590.5104311.62140
l2611-P-7200135.5135.5105105130412.6761
l2611-P-7300170175162.5162.5161211.7732
l2611-P-7400217.5217.5183.5183.5197212.1893
l2611-P-7500264.5264.5264.5264.5238.5101.32110
l2611-P-7600302312.53023122867010.8271
l2611-P-7700372372372372339305.5843
l2611-P-7800435.5435.5435.5435.5398.510.222
l2611-P-7900441441441441463.5204.5210
l2611-P-8000533.5533.51
l2611-P-8100609.5609.510
l2611-P-8200690690
l2611-P-8300774.5774.5
l2611-P-8400863863
l2611-P-8500955955
l2611-P-86001,0511,051
l2611-P-88001,2601,260
l2611-P-90001,580.51,580.5
l2611-P-92002,084.52,084.5
l2611-P-94002,325.52,325.5
l2611-P-96002,523.52,523.5
l2611-P-98002,7222,722
l2612-C-10000333
l2612-C-56001,922.51,922.5
l2612-C-58001,725.51,725.5
l2612-C-60001,5311,531
l2612-C-61001,4351,435
l2612-C-62001,3401,3401
l2612-C-63001,2461,246
l2612-C-64001,1541,1543
l2612-C-65001,0641,064
l2612-C-6600975.5975.53
l2612-C-6700890890
l2612-C-68008078072
l2612-C-6900727727
l2612-C-7000650.5650.52
l2612-C-7100578578
l2612-C-7200509.5509.51
l2612-C-7300446446
l2612-C-74003873872
l2612-C-7500333333
l2612-C-76002842843
l2612-C-7700240.5240.5
l2612-C-78002022022
l2612-C-7900168.5168.5
l2612-C-80001401401
l2612-C-8100116.5116.5
l2612-C-820097.597.5
l2612-C-830082.582.5
l2612-C-840071.571.51
l2612-C-860065651
l2612-C-880044.544.5
l2612-C-900029.529.5
l2612-C-920019.519.5
l2612-C-940012.512.5
l2612-C-9600881
l2612-C-9800551
l2612-P-100002,9842,984
l2612-P-56003.53.57
l2612-P-5800775
l2612-P-600012.512.53
l2612-P-610016.516.5
l2612-P-620056556521.520.044
l2612-P-630027.527.5
l2612-P-640035352
l2612-P-6500555544.511
l2612-P-660056.556.52
l2612-P-67005106510670.520.061
l2612-P-680087873
l2612-P-6900107107
l2612-P-70001301301
l2612-P-7100157.5157.5
l2612-P-72001891891
l2612-P-7300224.5224.5
l2612-P-7400265.5265.51
l2612-P-7500311311
l2612-P-76003623621
l2612-P-7700418418
l2612-P-78004794791
l2612-P-7900545.5545.5
l2612-P-80006176171
l2612-P-8100693693
l2612-P-8200773.5773.5
l2612-P-8300858858
l2612-P-8400947.5947.5
l2612-P-86001,1401,140
l2612-P-88001,3821,382
l2612-P-90001,860.51,860.5
l2612-P-92002,2002,200
l2612-P-94002,393.52,393.5
l2612-P-96002,5892,589
l2612-P-98002,7862,786
l2701-C-58001,6721,672
l2701-C-60001,482.51,482.5
l2701-C-62001,297.51,297.5
l2701-C-64001,1191,1194
l2701-C-65001,032.51,032.5
l2701-C-6600948.5948.5197
l2701-C-6700867.5867.5
l2701-C-6800789789
l2701-C-69007147141
l2701-C-7000642.5642.535
l2701-C-7100574.5574.53
l2701-C-7200510.5510.51
l2701-C-7300450.5450.53
l2701-C-74003953953
l2701-C-7500344.5344.53
l2701-C-7600298.5298.53
l2701-C-77002572573
l2701-C-780022022018
l2701-C-79001881887
l2701-C-80001611612
l2701-C-8100138138
l2701-C-8200119.5119.5
l2701-C-84009797
l2701-C-860069692
l2701-C-880048.548.5
l2701-C-900033.533.51
l2701-C-920022.522.5
l2701-C-94001515
l2701-C-96001010
l2701-C-98006.56.5
l2701-P-58001717
l2701-P-6000272716
l2701-P-620042425
l2701-P-640063635
l2701-P-650076.576.53
l2701-P-660092927
l2701-P-6700110.5110.53
l2701-P-6800132132
l2701-P-6900156.5156.5
l2701-P-7000184184
l2701-P-7100216216
l2701-P-7200251.5251.51
l2701-P-7300291.5291.5
l2701-P-7400335.5335.5
l2701-P-7500384.5384.5
l2701-P-7600438438
l2701-P-7700496496
l2701-P-78005595592
l2701-P-7900626.5626.5
l2701-P-8000698.5698.5
l2701-P-8100775.5775.5
l2701-P-8200856.5856.5
l2701-P-84001,033.51,033.5
l2701-P-86001,239.51,239.5
l2701-P-88001,566.51,566.5
l2701-P-90002,0742,074
l2701-P-92002,2622,262
l2701-P-94002,4532,453
l2701-P-96002,6462,646
l2701-P-98002,8412,841
l2702-C-60001,416.51,416.5
l2702-C-62001,2391,239
l2702-C-64001,0691,069
l2702-C-6600908908
l2702-C-6800758758
l2702-C-7000621621
l2702-C-7200498.5498.5
l2702-C-7400392392
l2702-C-7600302302
l2702-C-7800230230
l2702-C-8000175.5175.5
l2702-C-8200140140
l2702-C-8400129.5129.5
l2702-C-860098.598.5
l2702-C-88007474
l2702-C-900055555
l2702-C-920040.540.55
l2702-C-940029.529.52
l2702-P-600050.550.524
l2702-P-620072.572.58
l2702-P-6400101.5101.53
l2702-P-66001401403
l2702-P-6800189189
l2702-P-7000251251
l2702-P-7200327.5327.51
l2702-P-74004204201
l2702-P-7600529529
l2702-P-7800656656
l2702-P-8000800.5800.51
l2702-P-8200964.5964.5
l2702-P-84001,1531,153
l2702-P-86001,406.51,406.5
l2702-P-88001,9701,970
l2702-P-90002,171.52,171.5
l2702-P-92002,357.52,357.5
l2702-P-94002,5462,546
l2703-C-60001,4061,406
l2703-C-62001,2341,234
l2703-C-64001,0701,070
l2703-C-6600915915
l2703-C-6800771771
l2703-C-7000639639
l2703-C-7200520.5520.5
l2703-C-7400417417
l2703-C-7600329.5329.52
l2703-C-7800258.5258.53
l2703-C-80002052053
l2703-C-8200171.5171.54
l2703-C-8400170170
l2703-C-8600135135
l2703-C-8800106.5106.5
l2703-C-900083.583.5
l2703-C-92006565
l2703-C-940050501
l2703-P-600076.576.5
l2703-P-6200103.5103.5
l2703-P-6400138.5138.5
l2703-P-6600182.5182.5
l2703-P-6800237.5237.5
l2703-P-70003043043
l2703-P-7200384.5384.54
l2703-P-7400480480
l2703-P-7600591591
l2703-P-7800718.5718.5
l2703-P-8000864864
l2703-P-82001,029.51,029.5
l2703-P-84001,2271,227
l2703-P-86001,5311,531
l2703-P-88002,0702,070
l2703-P-90002,250.52,250.5
l2703-P-92002,434.52,434.5
l2703-P-94002,621.52,621.5
l2704-C-60001,3301,330
l2704-C-62001,163.51,163.5
l2704-C-64001,0051,005
l2704-C-6600856.5856.5
l2704-C-68007197193
l2704-C-7000594.5594.53
l2704-C-7200483.5483.53
l2704-C-7400387.5387.53
l2704-C-76003073073
l2704-C-78002442443
l2704-C-8000199.5199.53
l2704-C-82001811813
l2704-C-8400143.5143.53
l2704-C-8600112.5112.53
l2704-C-880087.587.57
l2704-C-900068687
l2704-C-920052528
l2704-P-60009898
l2704-P-6200130130
l2704-P-6400170.5170.5
l2704-P-6600221221
l2704-P-68002822823
l2704-P-70003563564
l2704-P-7200443.5443.52
l2704-P-74005465464
l2704-P-7600664.5664.5
l2704-P-7800800.5800.5
l2704-P-8000955955
l2704-P-82001,1351,135
l2704-P-84001,374.51,374.5
l2704-P-86001,9091,909
l2704-P-88002,114.52,114.5
l2704-P-90002,294.52,294.5
l2704-P-92002,477.52,477.5
l2705-C-60001,352.51,352.5
l2705-C-62001,1891,189
l2705-C-64001,0341,034
l2705-C-6600888888
l2705-C-6800753753
l2705-C-7000629.5629.5
l2705-C-7200519519
l2705-C-74004234231
l2705-C-7600341.5341.5
l2705-C-780027727710
l2705-C-8000231.5231.5
l2705-C-82002132132
l2705-C-8400172.5172.52
l2705-C-860013913913
l2705-P-6000121.5121.5
l2705-P-62001571575
l2705-P-6400200.5200.5
l2705-P-66002532531
l2705-P-6800316.5316.5
l2705-P-7000391.5391.5
l2705-P-7200479.5479.5
l2705-P-7400581.5581.5
l2705-P-7600699699
l2705-P-7800832.5832.5
l2705-P-8000985.5985.5
l2705-P-82001,1661,166
l2705-P-84001,412.51,412.5
l2705-P-86001,980.51,980.5
l2706-C-60001,347.51,347.5
l2706-C-62001,187.51,187.5
l2706-C-64001,0361,036
l2706-C-6600893.5893.5
l2706-C-6800761761
l2706-C-7000640.5640.5
l2706-C-7200532.5532.5
l2706-C-7400438438
l2706-C-76003583585
l2706-C-78002952957
l2706-C-8000252.5252.54
l2706-C-82002412411
l2706-P-6000145.5145.5
l2706-P-6200184184
l2706-P-6400231231
l2706-P-6600286.5286.51
l2706-P-6800353353
l2706-P-7000430.5430.5
l2706-P-7200520.5520.5
l2706-P-7400624624
l2706-P-7600743743
l2706-P-7800878878
l2706-P-80001,033.51,033.5
l2706-P-82001,2211,221
l2707-C-62001,1991,199
l2707-C-64001,049.51,049.5
l2707-C-6600908.5908.5
l2707-C-6800778778
l2707-C-7000658.5658.5
l2707-C-7200551551
l2707-C-7400457457
l2707-C-7600377.5377.5
l2707-C-7800314.5314.5
l2707-C-8000272272
l2707-C-8200264264
l2707-P-6200204.5204.5
l2707-P-6400253253
l2707-P-6600310.5310.5
l2707-P-6800378378
l2707-P-7000456.5456.5
l2707-P-7200547547
l2707-P-7400651651
l2707-P-7600769.5769.5
l2707-P-7800905905
l2707-P-80001,0611,061
l2707-P-82001,2511,251
相关资讯: