大连商品交易所11月12日塑料期权收盘行情
发布时间:2026年11月12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-100001.51.50.50.52220.01566
l2612-C-102000.50.50.50.5111829
l2612-C-104000.50.50.50.50.51892
l2612-C-106000.50.50.50.50.51250.03895
l2612-C-108000.50.50.50.50.5220.01336
l2612-C-110000.510.510.56776
l2612-C-56003,2463,2473,1743,1743,199.54978.1121
l2612-C-58003,0013,001
l2612-C-60002,802.52,802.55
l2612-C-61002,7032,703
l2612-C-62002,6382,6552,6382,6382,603.579.255
l2612-C-63002,5042,504
l2612-C-64002,4042,4043
l2612-C-65002,3042,30410
l2612-C-66002,2042,2043
l2612-C-67002,103.52,103.5
l2612-C-68002,002.52,002.51
l2612-C-69001,9011,901
l2612-C-70001,799.51,799.53
l2612-C-71001,6971,69718
l2612-C-72001,594.51,594.51
l2612-C-73001,4911,491
l2612-C-74001,3871,3872
l2612-C-75001,282.51,282.5
l2612-C-76001,1791,1793
l2612-C-77001,0781,078
l2612-C-78009789782
l2612-C-7900878878
l2612-C-800077877811
l2612-C-810067867865
l2612-C-820057857834
l2612-C-8300480.5480.594
l2612-C-8400446.5471.5384384388.56914.9393
l2612-C-8500375.5375.5312312306478.26207
l2612-C-8600250251.5212.5230.5235273.1154
l2612-C-870020820811116117727621.66223
l2612-C-88001391477810213141623.52535
l2612-C-89008410336.554.59658819.3341
l2612-C-900031.564.527.545.5691,46131.18858
l2612-C-910033.540.58.524.549.51,64419.53727
l2612-C-92002525915.5352,55219.63707
l2612-C-930012.514.569259785.27523
l2612-C-940015153.55.517.54651.39688
l2612-C-9500661.5312.54380.7562
l2612-C-960066.51.528.57071.12555
l2612-C-9700992.52.56100.02436
l2612-C-980044428
l2612-C-9900111131318
l2612-P-100001,2251,225338
l2612-P-102001,424.51,424.5139
l2612-P-104001,6221,62237
l2612-P-106001,8221,82218
l2612-P-108002,0222,022
l2612-P-110002,2222,222
l2612-P-56000.50.57
l2612-P-58000.50.55
l2612-P-60000.50.517
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-66000.50.538
l2612-P-67000.50.533
l2612-P-68000.50.513
l2612-P-69000.50.517
l2612-P-70000.50.523
l2612-P-71000.50.513
l2612-P-72000.50.526
l2612-P-73000.50.517
l2612-P-74000.50.50.50.50.5120
l2612-P-75000.50.50.50.50.5440.01230
l2612-P-76000.50.5139
l2612-P-77000.50.5192
l2612-P-78000.50.5311
l2612-P-79000.50.5210
l2612-P-800033.51.51.50.51730.15378
l2612-P-81004.54.52.530.53220.54349
l2612-P-82007104.54.50.57482.59747
l2612-P-83001216882.56213.621,129
l2612-P-840019.5261313111,41913.21520
l2612-P-850027.54221.521.5281,27819.42570
l2612-P-86004963.5385057.52937.24865
l2612-P-87007018759.575.59970927.65754
l2612-P-880012015310211415349130.34701
l2612-P-8900143232.566179.521843236.14459
l2612-P-9000210.5260.5210.5260.5291434.83697
l2612-P-9100293.5342.5293335.5371.512520.01553
l2612-P-9200402402377.5378457.55210.53443
l2612-P-9300547547519
l2612-P-9400639.5639.5508
l2612-P-9500734.5734.51,121
l2612-P-9600831831358
l2612-P-9700928.5928.5558
l2612-P-98001,0001,1001,0001,0231,027441228.84291
l2612-P-99001,1261,126379
l2701-C-1000020.520.520.520.520.590.09685
l2701-C-10200202015.515.515300.29450
l2701-C-104001111393
l2701-C-1060011124.54.58.5430.13320
l2701-C-58002,5572,5802,5302,5802,5676987.934
l2701-C-60002,3672,367
l2701-C-62002,167.52,167.5
l2701-C-64001,9691,9692
l2701-C-65001,8701,8704
l2701-C-66001,7711,771204
l2701-C-67001,672.51,672.5
l2701-C-68001,5741,574
l2701-C-69001,476.51,476.5
l2701-C-70001,3791,37913
l2701-C-71001,282.51,282.53
l2701-C-72001,1871,1871
l2701-C-73001,092.51,092.59
l2701-C-7400999.5999.519
l2701-C-7500908.5908.571
l2701-C-760082082095
l2701-C-7700734734143
l2701-C-7800652652268
l2701-C-7900580580531.5568.5574.5102.84359
l2701-C-80005175174644765029723.12389
l2701-C-81004484483663694356212.231,269
l2701-C-8200399399374374374.5173.25393
l2701-C-8300341369.5284284321569.1401
l2701-C-8400214.5308.5214.5264273.520327.01422
l2701-C-8500250250217.5227.5232809.05487
l2701-C-8600213.5223160.5185196.521321.19605
l2701-C-8700180193140161.5166.533627.76658
l2701-C-8800160167118.5134140.559742.91878
l2701-C-8900135.513899.511111930817.76618
l2701-C-900010811483.594.5100.536218.07855
l2701-C-910096.59849.572.58543218.17561
l2701-C-920074.582.549.5657266623.07509
l2701-C-930061.561.5635
l2701-C-9400505046465241610.39883
l2701-C-95004545404044.53297.28633
l2701-C-96004040.54040382104.2900
l2701-C-97003535353532.51823.18353
l2701-C-98003043.5252527.54727.161,220
l2701-C-9900252522.522.523.52062.57702
l2701-P-100001,6531,65369
l2701-P-102001,847.51,847.550
l2701-P-104002,0442,044
l2701-P-106002,241.52,241.5
l2701-P-580012120.5160.0175
l2701-P-60001152
l2701-P-620022222153
l2701-P-64003.53.517
l2701-P-65004.54.5127
l2701-P-66005.55.578
l2701-P-67007732
l2701-P-68008.58.540
l2701-P-69001111238
l2701-P-70001515121413.5210.15317
l2701-P-7100817.58171750.03369
l2701-P-720023.523.523.523.521.510.01442
l2701-P-73002727375
l2701-P-7400353535353410.02452
l2701-P-75003050304342.51453.13546
l2701-P-760054.564.549.555.553.555715.81439
l2701-P-7700717862.5726840314.18407
l2701-P-78008910580.58985.544219.45408
l2701-P-7900103122.510011310822012.18495
l2701-P-8000131.5163.5123.5146135.550834.91918
l2701-P-8100160.5196154172.5168.529825.6367
l2701-P-8200210228192210.520810010.84415
l2701-P-8300152279.515224825424230.99459
l2701-P-8400293328274306.5306.57411.13549
l2701-P-8500337.5370.5337.5363365468.31630
l2701-P-8600407433.5312.5425.5429.5264.95710
l2701-P-870045445445445449920.45758
l2701-P-8800573.5573.5425
l2701-P-8900651.5651.5424
l2701-P-9000730800730800733124.74318
l2701-P-9100817.5817.5535
l2701-P-9200944944944944904.510.47645
l2701-P-9300993.5993.5479
l2701-P-94001,084.51,084.5562
l2701-P-95001,176.51,176.5320
l2701-P-96001,2701,270290
l2701-P-97001,364.51,364.5167
l2701-P-98001,4601,460178
l2701-P-99001,5561,55690
l2702-C-1000023.523.523.523.523110.1350
l2702-C-1020018.51918.51917110.149
l2702-C-60002,0772,077
l2702-C-62001,880.51,880.5
l2702-C-64001,6861,686
l2702-C-66001,4951,495
l2702-C-68001,3081,308
l2702-C-70001,127.51,127.5
l2702-C-71001,0401,040
l2702-C-7200955955
l2702-C-7300872872
l2702-C-7400792.5792.5
l2702-C-7500715.5715.5
l2702-C-7600642642
l2702-C-7700572572
l2702-C-7800506506
l2702-C-7900451.5451.5
l2702-C-8000401.5401.5
l2702-C-8100355.5355.5
l2702-C-8200331346.5301.5301.5314406.6291
l2702-C-8300300300300300276.5101.557
l2702-C-8400266.5266.5228.5228.5243202.4869
l2702-C-8500229.5229.5201203212.5606.280
l2702-C-8600211.5212.516816818611110.18101
l2702-C-8700174.5175144.5144.51621118.74169
l2702-C-8800149.516212712714119013.28331
l2702-C-89001321411081081221408.59448
l2702-C-9000106106228
l2702-C-910091.591.5201
l2702-C-92007979192
l2702-C-93006868175
l2702-C-940058.558.5244
l2702-C-950050.550.5184
l2702-C-96004343250
l2702-C-970032.53332.5333730.05242
l2702-C-980031.531.5231
l2702-C-99002727150
l2702-P-100001,9461,946
l2702-P-102002,139.52,139.5
l2702-P-60004.54.526
l2702-P-62008811
l2702-P-6400141410
l2702-P-660022.522.527
l2702-P-6800363634
l2702-P-7000555550
l2702-P-7100676751
l2702-P-7200828266
l2702-P-730095.598.595.598.599492.36299
l2702-P-7400116124111.5119.511917010.18110
l2702-P-7500145.5145.5145.5145.5142100.73142
l2702-P-7600169.5172.5169.5171.5168302.57109
l2702-P-7700198198133
l2702-P-7800240240171171232202.06168
l2702-P-7900277277207
l2702-P-8000326.5326.5142
l2702-P-8100380.5380.5241
l2702-P-8200439439198
l2702-P-8300501501206
l2702-P-8400567567141
l2702-P-8500637637127
l2702-P-860071071083
l2702-P-8700785.5785.588
l2702-P-8800864.5864.592
l2702-P-8900945.5945.594
l2702-P-90001,0291,02999
l2702-P-91001,114.51,114.590
l2702-P-92001,2021,20260
l2702-P-93001,2911,29110
l2702-P-94001,381.51,381.547
l2702-P-95001,4731,473
l2702-P-96001,5661,5668
l2702-P-97001,659.51,659.510
l2702-P-98001,754.51,754.5
l2702-P-99001,849.51,849.5
l2703-C-1000046.546.5
l2703-C-60001,923.51,923.5
l2703-C-62001,734.51,734.5
l2703-C-64001,549.51,549.5
l2703-C-66001,3701,370
l2703-C-68001,1971,197
l2703-C-69001,113.51,113.5
l2703-C-70001,0321,032
l2703-C-7100952.5952.5
l2703-C-7200876876
l2703-C-7300802802
l2703-C-7400730.5730.5
l2703-C-7500662.5662.5
l2703-C-7600597.5597.52
l2703-C-7700542542
l2703-C-78004934933
l2703-C-7900447.5447.5
l2703-C-8000405.5405.53
l2703-C-8100367367
l2703-C-82003323324
l2703-C-8300299.5299.5
l2703-C-8400270270
l2703-C-8500243.5243.5
l2703-C-8600219219
l2703-C-8700197197
l2703-C-8800177177
l2703-C-8900158.5158.5
l2703-C-9000142.5142.5
l2703-C-9100127.5127.5
l2703-C-9200114114
l2703-C-9300102.5102.5
l2703-C-940091.591.51
l2703-C-95008282
l2703-C-96007373
l2703-C-970065.565.53
l2703-C-980058.558.57
l2703-C-990052.552.5
l2703-P-100002,136.52,136.5
l2703-P-600023.523.52
l2703-P-620053.553.53046.534.51192.14116
l2703-P-640049.549.54
l2703-P-660069.569.513
l2703-P-680095.595.529
l2703-P-69001121126
l2703-P-700013013030
l2703-P-7100150.5150.58
l2703-P-7200173.5173.527
l2703-P-73001991992
l2703-P-7400227.5227.56
l2703-P-75002592592
l2703-P-76002942942
l2703-P-7700337.5337.52
l2703-P-78003883882
l2703-P-7900442.5442.52
l2703-P-8000500.5500.52
l2703-P-8100561.5561.52
l2703-P-82006266263
l2703-P-8300693.5693.5
l2703-P-8400763.5763.5
l2703-P-8500836.5836.5
l2703-P-86009129121
l2703-P-8700989.5989.5
l2703-P-88001,0691,069
l2703-P-89001,150.51,150.5
l2703-P-90001,2341,234
l2703-P-91001,3191,319
l2703-P-92001,405.51,405.5
l2703-P-93001,4931,493
l2703-P-94001,5821,582
l2703-P-95001,672.51,672.5
l2703-P-96001,763.51,763.5
l2703-P-97001,855.51,855.5
l2703-P-98001,948.51,948.5
l2703-P-99002,0422,042
l2704-C-60001,8841,884
l2704-C-62001,6991,699
l2704-C-64001,518.51,518.5
l2704-C-66001,3441,344
l2704-C-68001,1761,1763
l2704-C-70001,016.51,016.53
l2704-C-7100940940
l2704-C-72008668663
l2704-C-7300794.5794.5
l2704-C-74007267263
l2704-C-7500660.5660.5
l2704-C-7600599.5599.53
l2704-C-7700549.5549.5
l2704-C-7800503.5503.53
l2704-C-7900460.5460.5
l2704-C-80004214213
l2704-C-8100384384
l2704-C-8200350.5350.53
l2704-C-8300319319
l2704-C-8400290.5290.56
l2704-C-8500264.5264.5
l2704-C-8600240.5240.54
l2704-C-8700218.5218.5
l2704-C-8800198.5198.510
l2704-C-8900180180
l2704-C-9000163.5163.57
l2704-C-9100148148
l2704-C-9200134.5134.58
l2704-C-9300121.5121.5
l2704-C-9400110.5110.5
l2704-C-9500100100
l2704-C-960090.590.5
l2704-C-97008282
l2704-C-980074.574.5
l2704-C-990067.567.5
l2704-P-60003737
l2704-P-620051.551.5
l2704-P-64007171
l2704-P-660095.595.5
l2704-P-6800127.5127.517
l2704-P-700016716715
l2704-P-7100190190
l2704-P-720021621612
l2704-P-7300244244
l2704-P-74002752757
l2704-P-7500309309
l2704-P-7600347.5347.5
l2704-P-7700397.5397.5
l2704-P-7800451451
l2704-P-7900507.5507.5
l2704-P-8000567.5567.5
l2704-P-8100630.5630.5
l2704-P-8200696696
l2704-P-8300764.5764.5
l2704-P-8400835.5835.5
l2704-P-8500909909
l2704-P-8600984.5984.5
l2704-P-87001,0621,062
l2704-P-88001,1421,142
l2704-P-89001,2231,223
l2704-P-90001,3061,306
l2704-P-91001,390.51,390.5
l2704-P-92001,476.51,476.5
l2704-P-93001,563.51,563.5
l2704-P-94001,6521,652
l2704-P-95001,741.51,741.5
l2704-P-96001,831.51,831.5
l2704-P-97001,9231,923
l2704-P-98002,0152,015
l2704-P-99002,107.52,107.5
l2705-C-60001,8241,824
l2705-C-62001,645.51,645.5
l2705-C-64001,4731,473
l2705-C-66001,3061,306
l2705-C-68001,146.51,146.5
l2705-C-7000995.5995.5
l2705-C-7200853853
l2705-C-7400720.5720.51
l2705-C-7600610610
l2705-C-7800522.5522.57
l2705-C-8000446.5446.54
l2705-C-8200380.5380.52
l2705-C-840030630630630632420.313
l2705-C-8600275.5275.514
l2705-C-8800234234
l2705-C-9000198.5198.51
l2705-C-9200168.5168.5
l2705-C-9400143143
l2705-C-9600121121
l2705-C-9800103103
l2705-P-600067671
l2705-P-620088884
l2705-P-6400114.5114.512
l2705-P-660014714730
l2705-P-6800186.5186.516
l2705-P-700023423422
l2705-P-72002912914
l2705-P-7400357.5357.54
l2705-P-76004464467
l2705-P-7800557.5557.57
l2705-P-8000680.5680.52
l2705-P-8200813.5813.54
l2705-P-84009569566
l2705-P-86001,106.51,106.54
l2705-P-88001,2641,2642
l2705-P-90001,427.51,427.5
l2705-P-92001,596.51,596.5
l2705-P-94001,770.51,770.5
l2705-P-96001,9481,948
l2705-P-98002,1292,129
l2706-C-60001,8531,853
l2706-C-62001,678.51,678.5
l2706-C-64001,509.51,509.5
l2706-C-66001,346.51,346.5
l2706-C-68001,190.51,190.5
l2706-C-70001,0421,042
l2706-C-7200902902
l2706-C-7400771.5771.5
l2706-C-7600661.5661.5
l2706-C-7800575.5575.5
l2706-C-8000500500
l2706-C-82004344341
l2706-C-8400376376
l2706-C-8600326326
l2706-C-88002822822
l2706-C-9000244.5244.54
l2706-C-9200211.5211.5
l2706-C-9400120120120120183.520.122
l2706-C-9600159159
l2706-C-9800138138
l2706-P-600090.590.5
l2706-P-6200115.5115.5
l2706-P-6400145.5145.51
l2706-P-6600181.5181.55
l2706-P-6800224.5224.5
l2706-P-7000275275
l2706-P-7200333.5333.5
l2706-P-7400401.5401.5
l2706-P-7600490.5490.5
l2706-P-7800603.5603.5
l2706-P-8000726.5726.5
l2706-P-8200859.5859.5
l2706-P-84001,000.51,000.5
l2706-P-86001,1491,149
l2706-P-88001,3041,304
l2706-P-90001,465.51,465.5
l2706-P-92001,631.51,631.5
l2706-P-94001,802.51,802.5
l2706-P-96001,9771,977
l2706-P-98002,1552,155
l2707-C-62001,6441,644
l2707-C-64001,479.51,479.5
l2707-C-66001,3211,321
l2707-C-68001,169.51,169.5
l2707-C-70001,025.51,025.5
l2707-C-7200889.5889.5
l2707-C-7400762.5762.5
l2707-C-7600665665
l2707-C-7800584584
l2707-C-8000512512
l2707-C-8200380.5380.5380.5380.544991.719
l2707-C-8400320325.5320325.539391.469
l2707-C-8600267.5283267.5278344.5304.1826
l2707-C-8800223.5239223.5239302172.0217
l2707-C-9000183.5203.5183.5202264.5282.7823
l2707-C-9200152172.5140140232120.977
l2707-C-9400126145.5115.5117203.5130.878
l2707-C-9600105122.59797179181.0510
l2707-P-6200146146
l2707-P-64001801802
l2707-P-6600220.5220.5
l2707-P-6800267.5267.5
l2707-P-7000322322
l2707-P-7200385385
l2707-P-7400457457
l2707-P-7600558558
l2707-P-7800675.5675.5
l2707-P-8000802802
l2707-P-8200937.5937.5
l2707-P-84001,080.51,080.5
l2707-P-86001,230.51,230.5
l2707-P-88001,386.51,386.5
l2707-P-90001,5481,548
l2707-P-92001,714.51,714.5
l2707-P-94001,8851,885
l2707-P-96002,0592,059
l2708-C-64001,4391,439
l2708-C-66001,2851,285
l2708-C-68001,138.51,138.5
l2708-C-7000999999
l2708-C-7200868868
l2708-C-7400750750
l2708-C-7600664.5664.5
l2708-C-7800588588
l2708-C-8000520.5520.5
l2708-C-8200400402.5400402.5460.5214.2217
l2708-C-8400338351336343407.5274.6721
l2708-C-8600286305.5286295361334.9324
l2708-C-8800241.5264241.5252320384.8627
l2708-C-9000202227.5202211283.5171.859
l2708-C-9200168195168194.5251.5171.589
l2708-C-9400142167142154223171.349
l2708-C-9600119.5142.5119.5130198.5151.0210
l2708-P-6400222222
l2708-P-6600267267
l2708-P-6800318.5318.5
l2708-P-7000378378
l2708-P-7200445.5445.52
l2708-P-74005265264
l2708-P-7600638.5638.5
l2708-P-7800761761
l2708-P-8000891.5891.5
l2708-P-82001,030.51,030.5
l2708-P-84001,1761,176
l2708-P-86001,327.51,327.5
l2708-P-88001,4851,485
l2708-P-90001,647.51,647.5
l2708-P-92001,8141,814
l2708-P-94001,984.51,984.5
l2708-P-96002,158.52,158.5
l2709-C-66001,273.51,273.5
l2709-C-68001,130.51,130.5
l2709-C-7000994.5994.5
l2709-C-7200866.5866.5
l2709-C-7400759.5759.5
l2709-C-7600678678
l2709-C-7800605.5605.5
l2709-C-8000540.5540.5
l2709-C-8200482.5482.5
l2709-C-8400431431
l2709-C-8600385.5385.5
l2709-C-8800345345
l2709-C-9000309309
l2709-C-9200276.5276.5
l2709-C-9400248248
l2709-P-6600311311
l2709-P-6800366366
l2709-P-7000428.5428.5
l2709-P-7200499499
l2709-P-7400590590
l2709-P-7600707707
l2709-P-7800832.5832.5
l2709-P-8000965.5965.5
l2709-P-82001,1061,106
l2709-P-84001,2531,253
l2709-P-86001,405.51,405.5
l2709-P-88001,563.51,563.5
l2709-P-90001,7261,726
l2709-P-92001,892.51,892.5
l2709-P-94002,062.52,062.5
l2710-C-68001,1301,130
l2710-C-7000997997
l2710-C-7200871871
l2710-C-7400773773
l2710-C-7600694.5694.5
l2710-C-7800624624
l2710-C-8000561561
l2710-C-8200504.5504.5
l2710-C-8400454.5454.5
l2710-C-8600409.5409.5
l2710-C-8800369369
l2710-C-9000333333
l2710-C-9200301301
l2710-C-9400272272
l2710-P-6800407407
l2710-P-7000472472
l2710-P-7200544.5544.5
l2710-P-7400644644
l2710-P-7600763.5763.5
l2710-P-7800891.5891.5
l2710-P-80001,026.51,026.5
l2710-P-82001,168.51,168.5
l2710-P-84001,3161,316
l2710-P-86001,469.51,469.5
l2710-P-88001,627.51,627.5
l2710-P-90001,789.51,789.5
l2710-P-92001,9561,956
l2710-P-94002,125.52,125.5
相关资讯: