大连商品交易所09月28日塑料期权收盘行情
发布时间:2026年09月28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-100001722162211.5260.26893
l2611-C-56002,981.52,981.5
l2611-C-58002,781.52,781.5
l2611-C-60002,581.52,581.5
l2611-C-61002,481.52,481.5
l2611-C-62002,381.52,381.51
l2611-C-63002,281.52,281.5
l2611-C-64002,1822,1826
l2611-C-65002,0822,0824
l2611-C-66001,982.51,982.51
l2611-C-67001,882.51,882.5
l2611-C-68001,783.51,783.51
l2611-C-69001,6841,68425
l2611-C-70001,585.51,585.59
l2611-C-71001,4871,48710
l2611-C-72001,3891,38965
l2611-C-73001,2921,29220
l2611-C-74001,1961,196119
l2611-C-75001,1601,1601,1601,1601,101.510.58192
l2611-C-76001,008.51,008.5125
l2611-C-7700918918113
l2611-C-7800830830233
l2611-C-7900745745178
l2611-C-8000664664337
l2611-C-8100579.5579.5579.5579.558710.29177
l2611-C-8200514.5514.5223
l2611-C-8300447.5447.5163
l2611-C-8400349349349349385.5101.74567
l2611-C-8500308308299.5299.5329.5111.65588
l2611-C-8600235.5310235.5272279374.87384
l2611-C-87002112451962242349510.43407
l2611-C-8800173200157.5187194.51009.02453
l2611-C-8900129178129163160.515811.89495
l2611-C-9000116145.51051321311136.71768
l2611-C-91008412184109106.5874.23470
l2611-C-920070.59268.59085.531113.06529
l2611-C-93005782.55775.5682329.16862
l2611-C-940048694862.55440011.031,319
l2611-C-95003958395242.52214.91,350
l2611-C-960029.529.529.529.53340.061,109
l2611-C-970025.525.5738
l2611-C-980019.519.51,041
l2611-C-99002026.5202615160.18559
l2611-P-100001,430.51,430.5
l2611-P-56000.50.5199
l2611-P-580022220.5210.0224
l2611-P-600011117
l2611-P-61001.51.528
l2611-P-62001.51.56
l2611-P-63001.51.514
l2611-P-6400224
l2611-P-65002211
l2611-P-66002.52.545
l2611-P-67003399
l2611-P-68001.53.51.53.53.5300.04336
l2611-P-6900222241311
l2611-P-70009966.55.5340.11567
l2611-P-710010101010720.01352
l2611-P-720099457
l2611-P-7300191914.514.51230.02521
l2611-P-740018.52017.517.516660.62335
l2611-P-75001829182321.51251.61548
l2611-P-76003335333528.5240.41531
l2611-P-77004150404038310.68454
l2611-P-780057.557.5494949.5180.49316
l2611-P-790026.579.526.56864.533512.53758
l2611-P-8000138.5138.5758683.570331.191,626
l2611-P-8100108.5116.5101102.5106.51206.45618
l2611-P-8200127.5135120127134231.5563
l2611-P-8300166172143.5148.5166.522117.31904
l2611-P-8400189213.5166.5180.520528226.87362
l2611-P-8500228.5247206.5219248.525529.73628
l2611-P-8600296.5296.5266266.5298131.76417
l2611-P-8700325325293.5317.5353396.12385
l2611-P-8800405.5421.5350.5370.5413.5346.19647
l2611-P-8900479.5479.5401
l2611-P-9000550550324
l2611-P-9100625625260
l2611-P-9200704704135
l2611-P-9300787787100
l2611-P-9400872.5872.5187
l2611-P-9500961961141
l2611-P-96001,051.51,051.521
l2611-P-97001,144.51,144.516
l2611-P-98001,238.51,238.5
l2611-P-99001,3341,334
l2612-C-1000032326
l2612-C-56002,7832,783
l2612-C-58002,583.52,583.5
l2612-C-60002,384.52,384.5
l2612-C-61002,285.52,285.5
l2612-C-62002,186.52,186.51
l2612-C-63002,0882,088
l2612-C-64001,9901,9903
l2612-C-65001,892.51,892.5
l2612-C-66001,7951,7953
l2612-C-67001,698.51,698.5
l2612-C-68001,602.51,602.52
l2612-C-69001,507.51,507.5
l2612-C-70001,413.51,413.52
l2612-C-71001,3201,320
l2612-C-72001,228.51,228.51
l2612-C-73001,1381,138
l2612-C-74001,0491,0492
l2612-C-7500962.5962.5
l2612-C-7600877.5877.53
l2612-C-7700795.5795.5
l2612-C-78007167162
l2612-C-7900639.5639.5
l2612-C-80005665661
l2612-C-810049749710
l2612-C-820043243232
l2612-C-830036036036036037310.18130
l2612-C-8400319.5319.5319.5319.5322101.6130
l2612-C-8500279.5279.5205
l2612-C-8600234.5234.5232.5232.5243202.34156
l2612-C-8700197.5226.5197.5226.5211.5141.42148
l2612-C-8800183.5209.5171.5209184221.97253
l2612-C-8900149177146177159.5846.51169
l2612-C-9000123.5158.5123.5145138.519314.57155
l2612-C-9100105.5132105.5125120804.78158
l2612-C-9200112.5117109109104502.84140
l2612-C-93009090212
l2612-C-940077.577.5119
l2612-C-95006767151
l2612-C-96005858210
l2612-C-970046.546.546.546.55010.02172
l2612-C-9800434342
l2612-P-100001,647.51,647.5
l2612-P-56001.51.57
l2612-P-5800225
l2612-P-60003.53.53
l2612-P-61004.54.5
l2612-P-6200664
l2612-P-63007.57.510
l2612-P-64009.59.519
l2612-P-650011.511.521
l2612-P-660014.514.538
l2612-P-6700181830
l2612-P-6800222213
l2612-P-690026.526.512
l2612-P-700032.532.513
l2612-P-7100393913
l2612-P-720047.547.514
l2612-P-730057579
l2612-P-740068689
l2612-P-75008181242
l2612-P-76009292929296100.46162
l2612-P-7700113.5113.5131
l2612-P-7800138.5146.5138.5146.5134201.42152
l2612-P-7900167173151.51521571118.98167
l2612-P-8000179.5187.5172187.518415013.2306
l2612-P-8100211211211211214.5101.06128
l2612-P-8200256.5258.5256.5258.5249.5202.58198
l2612-P-8300290.5290.5229
l2612-P-8400377377359369.5339244.34215
l2612-P-8500396.5396.5150
l2612-P-8600461.5461.5461.5461.5460102.3191
l2612-P-870052852849
l2612-P-880060060045
l2612-P-890067667612
l2612-P-9000754.5754.510
l2612-P-9100836836
l2612-P-9200919.5919.521
l2612-P-93001,005.51,005.5
l2612-P-94001,093.51,093.5
l2612-P-95001,1831,183
l2612-P-96001,273.51,273.5
l2612-P-97001,365.51,365.5
l2612-P-98001,458.51,458.5
l2701-C-58002,4042,404
l2701-C-60002,2052,205
l2701-C-62002,0082,008
l2701-C-64001,8131,8132
l2701-C-65001,716.51,716.5
l2701-C-66001,621.51,621.5194
l2701-C-67001,5271,527
l2701-C-68001,4341,434
l2701-C-69001,342.51,342.51
l2701-C-70001,252.51,252.535
l2701-C-71001,164.51,164.53
l2701-C-72001,078.51,078.51
l2701-C-730099599518
l2701-C-7400914.5914.519
l2701-C-7500836.5836.576
l2701-C-7600761.5761.5108
l2701-C-7700689.5689.5176
l2701-C-7800583.5663.5583.5663.5621.5165.11209
l2701-C-7900557557383
l2701-C-8000477.5493477.5493496.561.47466
l2701-C-8100440466.5440466.5439.5112.551,398
l2701-C-8200370.5370.5370.5370.5392.561.11316
l2701-C-8300348.5377.5348.5364.5350.5274.91572
l2701-C-8400334.5335311311312.5426.95576
l2701-C-8500273291256276278537.3414
l2701-C-8600222.5261.5222.5248247232.76427
l2701-C-8700197228197227.5218.5181.9360
l2701-C-8800175201175194.5193.5565.44753
l2701-C-8900158.5172.515117117119115.61248
l2701-C-9000137.5159.513715215135026.261,234
l2701-C-9100136136136136133110.75405
l2701-C-9200117117347
l2701-C-9300103103329
l2701-C-940090.590.5456
l2701-C-95008484848479.530.13596
l2701-C-960074.574.574.574.57030.11650
l2701-C-980045.555.54555.553.580.2889
l2701-P-58002275
l2701-P-60004452
l2701-P-62007747
l2701-P-640012.512.519
l2701-P-65001616119
l2701-P-660020.520.538
l2701-P-670026.526.534
l2701-P-680033.533.556
l2701-P-690041.541.5244
l2701-P-70004949494951.510.02255
l2701-P-71005757575763.510.03419
l2701-P-720077.577.5755
l2701-P-730010610610110193.5211.11390
l2701-P-7400117121117121112.570.41492
l2701-P-7500141.5144135142.5134876.02591
l2701-P-7600162.5162.5148.5160159846.65446
l2701-P-7700173196.5173185.5187242.27315
l2701-P-7800226226200220218.515115.88697
l2701-P-7900255255233.5251254536.57422
l2701-P-8000299308288.5288.5293477.02470
l2701-P-8100303.5334303.53343369916.33621
l2701-P-8200380.5380.5380.5380.5388.5101.9417
l2701-P-8300465465465465446.510.23348
l2701-P-8400525.5525.5525.5525.550810.26186
l2701-P-8500573.5573.5165
l2701-P-860064764764764764210.32200
l2701-P-8700713.5713.5244
l2701-P-8800788788196
l2701-P-8900865.5865.576
l2701-P-900094594596
l2701-P-91001,0271,027167
l2701-P-92001,1111,111440
l2701-P-93001,196.51,196.521
l2701-P-94001,2841,2841
l2701-P-95001,3731,3731
l2701-P-96001,4631,4631
l2701-P-98001,646.51,646.51
l2702-C-60002,027.52,027.5
l2702-C-62001,8371,837
l2702-C-64001,650.51,650.5
l2702-C-66001,469.51,469.5
l2702-C-68001,2951,295
l2702-C-70001,128.51,128.5
l2702-C-71001,0481,048
l2702-C-7200970.5970.5
l2702-C-7300895.5895.5
l2702-C-7400823.5823.5
l2702-C-7500754.5754.5
l2702-C-7600688.5688.5
l2702-C-7700625.5625.5
l2702-C-7800566566
l2702-C-7900509.5509.5
l2702-C-8000462.5462.5
l2702-C-8100421421
l2702-C-8200383383
l2702-C-8300348348
l2702-C-8400316316
l2702-C-8500286.5286.5
l2702-C-8600260260
l2702-C-8700235.5235.5
l2702-C-88002132131
l2702-C-8900193193
l2702-C-9000174.5174.530
l2702-C-9100157.5157.5
l2702-C-9200142.5142.521
l2702-C-9300128.5128.5
l2702-C-9400116.5116.57
l2702-P-6000181824
l2702-P-620027.527.510
l2702-P-640041417
l2702-P-660059.559.59
l2702-P-680084.584.534
l2702-P-700011711750
l2702-P-7100136.5136.551
l2702-P-7200158.5158.541
l2702-P-7300183.5183.536
l2702-P-740021121132
l2702-P-7500241.5241.529
l2702-P-76002752753
l2702-P-7700311.5311.5
l2702-P-7800352352
l2702-P-7900395395
l2702-P-8000447.5447.51
l2702-P-8100506506
l2702-P-8200567.5567.5
l2702-P-8300632632
l2702-P-8400699.5699.5
l2702-P-8500770770
l2702-P-8600843843
l2702-P-8700918918
l2702-P-8800995.5995.5
l2702-P-89001,0751,075
l2702-P-90001,1561,156
l2702-P-91001,2391,239
l2702-P-92001,323.51,323.5
l2702-P-93001,409.51,409.5
l2702-P-94001,4971,497
l2703-C-60001,9301,930
l2703-C-62001,7471,747
l2703-C-64001,569.51,569.5
l2703-C-66001,398.51,398.5
l2703-C-68001,234.51,234.5
l2703-C-70001,0791,079
l2703-C-7200932.5932.5
l2703-C-7400797797
l2703-C-76006726722
l2703-C-78005595593
l2703-C-8000475.5475.53
l2703-C-82004044044
l2703-C-8400343343
l2703-C-8600291291
l2703-C-8800246.5246.5
l2703-C-9000209209
l2703-C-9200177177
l2703-C-94001501501
l2703-P-600041.541.52
l2703-P-620058.558.52
l2703-P-640080802
l2703-P-660010810810
l2703-P-6800143.5143.525
l2703-P-700018718725
l2703-P-720024024025
l2703-P-7400303.5303.55
l2703-P-7600377.5377.5
l2703-P-7800463.5463.5
l2703-P-8000579579
l2703-P-8200707707
l2703-P-8400845845
l2703-P-8600991.5991.5
l2703-P-88001,146.51,146.5
l2703-P-90001,3081,308
l2703-P-92001,4751,475
l2703-P-94001,6471,647
l2704-C-60001,9351,935
l2704-C-62001,7551,755
l2704-C-64001,5801,580
l2704-C-66001,4121,412
l2704-C-68001,2511,2513
l2704-C-70001,098.51,098.53
l2704-C-72009559553
l2704-C-7400821.5821.53
l2704-C-7600698.5698.53
l2704-C-7800586.5586.53
l2704-C-8000504.5504.53
l2704-C-82004344343
l2704-C-84003733736
l2704-C-8600320.5320.54
l2704-C-880027527510
l2704-C-9000236.5236.57
l2704-C-92002032038
l2704-P-600053.553.5
l2704-P-62007373
l2704-P-640097.597.5
l2704-P-6600128.5128.5
l2704-P-680016716714
l2704-P-7000213.5213.515
l2704-P-720026926912
l2704-P-74003343345
l2704-P-7600410410
l2704-P-7800497497
l2704-P-8000614614
l2704-P-8200742.5742.5
l2704-P-8400880.5880.5
l2704-P-86001,026.51,026.5
l2704-P-88001,180.51,180.5
l2704-P-90001,340.51,340.5
l2704-P-92001,506.51,506.5
l2705-C-60001,911.51,911.5
l2705-C-62001,7371,737
l2705-C-64001,5681,568
l2705-C-66001,4061,406
l2705-C-68001,2511,251
l2705-C-70001,1041,104
l2705-C-7200966966
l2705-C-7400837.5837.51
l2705-C-7600718.5718.5
l2705-C-7800614.5614.512
l2705-C-8000537.5537.5
l2705-C-82004704702
l2705-C-84004114112
l2705-C-8600359.5359.514
l2705-C-8800314.5314.5
l2705-C-9000275275
l2705-C-9200241241
l2705-P-60008080
l2705-P-6200104.5104.55
l2705-P-640013513510
l2705-P-6600171.5171.525
l2705-P-6800215.5215.514
l2705-P-7000267.5267.520
l2705-P-7200328.5328.51
l2705-P-7400398.5398.5
l2705-P-7600478.5478.5
l2705-P-7800572.5572.51
l2705-P-8000694.5694.5
l2705-P-8200825.5825.5
l2705-P-8400965.5965.5
l2705-P-86001,112.51,112.5
l2705-P-88001,266.51,266.5
l2705-P-90001,4261,426
l2705-P-92001,590.51,590.5
l2706-C-60001,8741,874
l2706-C-62001,704.51,704.5
l2706-C-64001,540.51,540.5
l2706-C-66001,383.51,383.5
l2706-C-68001,2341,234
l2706-C-70001,092.51,092.5
l2706-C-7200959.5959.5
l2706-C-7400835835
l2706-C-7600720.5720.55
l2706-C-78006276271
l2706-C-8000554.5554.51
l2706-C-82004904901
l2706-C-8400433.5433.5
l2706-C-8600383.5383.5
l2706-C-8800340340
l2706-C-9000301.5301.5
l2706-C-9200267.5267.5
l2706-P-6000107107
l2706-P-62001361362
l2706-P-6400171.5171.54
l2706-P-6600153.5153.5153.5153.521310.087
l2706-P-6800262.5262.5
l2706-P-7000319319
l2706-P-7200384.5384.5
l2706-P-7400459459
l2706-P-7600543543
l2706-P-7800648648
l2706-P-8000774774
l2706-P-8200908908
l2706-P-84001,0501,050
l2706-P-86001,1991,199
l2706-P-88001,353.51,353.5
l2706-P-90001,513.51,513.5
l2706-P-92001,678.51,678.5
l2707-C-62001,717.51,717.5
l2707-C-64001,556.51,556.5
l2707-C-66001,402.51,402.5
l2707-C-68001,2551,255
l2707-C-70001,1161,116
l2707-C-7200984.5984.5
l2707-C-7400862862
l2707-C-7600748.5748.5
l2707-C-7800657657
l2707-C-8000585.5585.5
l2707-C-8200522522
l2707-C-8400465.5465.5
l2707-C-8600416416
l2707-C-8800371.5371.5
l2707-C-9000332.5332.5
l2707-P-6200158.5158.5
l2707-P-6400196.5196.52
l2707-P-6600240.5240.5
l2707-P-6800292292
l2707-P-7000351351
l2707-P-7200418.5418.5
l2707-P-7400494494
l2707-P-7600579579
l2707-P-7800686686
l2707-P-8000812.5812.5
l2707-P-8200947.5947.5
l2707-P-84001,089.51,089.5
l2707-P-86001,2381,238
l2707-P-88001,392.51,392.5
l2707-P-90001,5521,552
l2708-C-64001,551.51,551.5
l2708-C-66001,400.51,400.5
l2708-C-68001,2571,257
l2708-C-70001,120.51,120.5
l2708-C-7200992.5992.5
l2708-C-7400872.5872.5
l2708-C-7600761761
l2708-C-7800676.5676.5
l2708-C-8000607.5607.5
l2708-C-8200546546
l2708-C-8400491491
l2708-C-8600442442
l2708-C-8800398.5398.5
l2708-C-9000359.5359.5
l2708-C-9200325325
l2708-P-6400229229
l2708-P-6600276.5276.5
l2708-P-6800331331
l2708-P-7000393.5393.5
l2708-P-7200463.5463.52
l2708-P-7400541.5541.54
l2708-P-7600628628
l2708-P-7800742742
l2708-P-8000871.5871.5
l2708-P-82001,0081,008
l2708-P-84001,1511,151
l2708-P-86001,300.51,300.5
l2708-P-88001,4551,455
l2708-P-90001,614.51,614.5
l2708-P-92001,7781,778
l2709-C-68001,228.51,228.5
l2709-C-70001,096.51,096.5
l2709-C-7200972.5972.5
l2709-C-7400856.5856.5
l2709-C-7600751.5751.5
l2709-C-7800679679
l2709-C-8000614614
l2709-C-8200555.5555.5
l2709-C-8400503503
l2709-C-8600456456
l2709-C-8800414.5414.5
l2709-P-6800381381
l2709-P-7000447447
l2709-P-7200521521
l2709-P-7400603603
l2709-P-7600696.5696.5
l2709-P-7800821.5821.5
l2709-P-8000954.5954.5
l2709-P-82001,0941,094
l2709-P-84001,2401,240
l2709-P-86001,3911,391
l2709-P-88001,5471,547
相关资讯: