大连商品交易所02月03日塑料期权收盘行情

发布时间：2026年02月03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
l2603-C-5600				1,135	1,135
l2603-C-5700				1,035	1,035
l2603-C-5800				935	935
l2603-C-5900				835	835			1
l2603-C-6000				735.5	735.5			15
l2603-C-6100				637	637			96
l2603-C-6200				539.5	539.5			156
l2603-C-6300				444.5	444.5			118
l2603-C-6400	396	396	311	311	353	11	1.84	142
l2603-C-6500	281	310.5	237.5	237.5	268.5	62	8.59	231
l2603-C-6600	206.5	242.5	165.5	165.5	193.5	110	11.85	583
l2603-C-6700	140	168	102	126.5	131.5	212	14.18	795
l2603-C-6800	107	119	63.5	81.5	85	854	36.41	1,693
l2603-C-6900	74	80	42	53.5	53.5	671	18.66	1,800
l2603-C-7000	53	53	26.5	38	34	1,885	35.05	2,846
l2603-C-7100	32.5	35.5	18	23.5	22.5	667	8.11	1,308
l2603-C-7200	23.5	25	12.5	16	16.5	819	7.43	1,353
l2603-C-7300	18	19	10	12.5	12.5	762	5.77	1,177
l2603-C-7400	12.5	12.5	9	9	10	126	0.72	1,162
l2603-C-7500	9.5	10.5	5.5	7.5	8.5	938	3.88	2,396
l2603-C-7600	8	8	4.5	5.5	7.5	1,100	3.68	2,915
l2603-C-7700	5.5	7	4	4	6.5	1,092	3.04	1,366
l2603-C-7800				5.5	5.5			67
l2603-C-7900				5	5			48
l2603-C-8000				4.5	4.5			345
l2603-C-8100				4	4			109
l2603-C-8200	4	4	4	4	3.5	10	0.02	150
l2603-C-8400	3	5.5	2.5	5.5	3	117	0.19	1,186
l2603-P-5600				0.5	0.5			358
l2603-P-5700				0.5	0.5			266
l2603-P-5800				0.5	0.5			319
l2603-P-5900	0.5	0.5	0.5	0.5	0.5	10		265
l2603-P-6000	2	2	2	2	1	5		485
l2603-P-6100	3	3	2.5	2.5	2.5	226	0.32	1,031
l2603-P-6200	5	7	4	5	5	250	0.67	439
l2603-P-6300	9	11.5	7	9.5	9.5	283	1.34	993
l2603-P-6400	18	22	12.5	18.5	18.5	141	1.14	571
l2603-P-6500	32	39.5	23	31	33.5	955	15.39	1,409
l2603-P-6600	56	71	39.5	57	58.5	1,336	39.28	1,267
l2603-P-6700	40.5	119.5	40.5	86	96.5	2,272	104.88	700
l2603-P-6800	52.5	171	52.5	153	150	499	32.81	672
l2603-P-6900	211.5	256	177	225.5	218.5	196	20.56	412
l2603-P-7000	285.5	335	248.5	309	299	124	18.25	283
l2603-P-7100	377.5	429.5	330	409.5	387.5	77	15.46	180
l2603-P-7200	466.5	524	419.5	492.5	481	197	46.95	180
l2603-P-7300				577.5	577.5			105
l2603-P-7400				675	675
l2603-P-7500				773.5	773.5
l2603-P-7600				872.5	872.5
l2603-P-7700				971.5	971.5
l2603-P-7800				1,071	1,071
l2603-P-7900				1,170.5	1,170.5
l2603-P-8000				1,270	1,270
l2603-P-8100				1,369.5	1,369.5
l2603-P-8200				1,469.5	1,469.5
l2603-P-8400				1,669	1,669
l2604-C-5700				1,137.5	1,137.5
l2604-C-5800				1,038.5	1,038.5
l2604-C-5900				940	940
l2604-C-6000				842.5	842.5
l2604-C-6100				746	746
l2604-C-6200				651	651
l2604-C-6300				558	558
l2604-C-6400				469	469
l2604-C-6500				384.5	384.5
l2604-C-6600				306.5	306.5
l2604-C-6700				237	237			1
l2604-C-6800				178	178			23
l2604-C-6900				131	131			32
l2604-C-7000	105.5	105.5	105.5	105.5	96.5	10	0.53	13
l2604-C-7100	75.5	78	74	74	72.5	82	3.06	63
l2604-C-7200	62	64.5	48	48	57.5	181	5.23	81
l2604-C-7300	48	53	45.5	45.5	47.5	198	4.68	141
l2604-C-7400	37.5	41	36.5	36.5	41.5	160	3.04	250
l2604-C-7500	31	33	30	30	38	121	1.91	153
l2604-C-7600	25.5	27	25.5	25.5	35	81	1.1	158
l2604-C-7700	23.5	23.5	21.5	21.5	33	82	0.97	93
l2604-C-7800	19	19	18	18.5	31	32	0.29	90
l2604-C-8000				28	28			47
l2604-C-8200				25.5	25.5			41
l2604-P-5700				1.5	1.5			1
l2604-P-5800				2.5	2.5
l2604-P-5900				4	4			21
l2604-P-6000				6.5	6.5			11
l2604-P-6100				10	10			11
l2604-P-6200	7.5	7.5	7.5	7.5	14.5	1		13
l2604-P-6300	13	13	13	13	22	2	0.01	7
l2604-P-6400				32.5	32.5			10
l2604-P-6500				48	48			12
l2604-P-6600				69.5	69.5			49
l2604-P-6700				100	100			10
l2604-P-6800				141	141			6
l2604-P-6900				194	194
l2604-P-7000				259.5	259.5			7
l2604-P-7100				335.5	335.5
l2604-P-7200				420	420
l2604-P-7300				510	510
l2604-P-7400				604	604
l2604-P-7500				700	700
l2604-P-7600				797.5	797.5			1
l2604-P-7700				895	895
l2604-P-7800				993.5	993.5
l2604-P-8000				1,190.5	1,190.5
l2604-P-8200				1,387.5	1,387.5
l2605-C-5700				1,176.5	1,176.5			11
l2605-C-5800				1,077.5	1,077.5			1
l2605-C-5900				979.5	979.5			4
l2605-C-6000				882.5	882.5			41
l2605-C-6100				786.5	786.5			84
l2605-C-6200				692.5	692.5			111
l2605-C-6300				601	601			233
l2605-C-6400				513.5	513.5			217
l2605-C-6500				432	432			906
l2605-C-6600	371	371	328.5	345	359	24	4.1	812
l2605-C-6700	308.5	325	265.5	278	295.5	54	8.18	1,097
l2605-C-6800	255.5	280.5	210	232	242	289	34.93	1,506
l2605-C-6900	207	229.5	167	186	199	465	45.75	1,243
l2605-C-7000	170	186	133.5	152.5	165	1,177	97.12	2,481
l2605-C-7100	141	154	116.5	125.5	137.5	367	26.45	1,258
l2605-C-7200	129.5	129.5	90.5	102	116	1,220	68.36	1,793
l2605-C-7300	107	107.5	77	84	99	1,420	70.55	1,447
l2605-C-7400	91	91.5	66	66	85	363	15.53	528
l2605-C-7500	79.5	79.5	58	62	73.5	539	19.39	717
l2605-C-7600	65.5	69	52.5	52.5	64	228	7.32	875
l2605-C-7700	61.5	62.5	44.5	44.5	56.5	248	6.98	184
l2605-C-7800	55	55	39	44	49.5	263	6.65	667
l2605-C-8000	45	45.5	33.5	37.5	39	123	2.35	598
l2605-C-8200	37	38.5	28	31.5	31	321	5.2	1,171
l2605-P-5700	5	5	5	5	4	1		131
l2605-P-5800				5.5	5.5			154
l2605-P-5900				7.5	7.5			1,081
l2605-P-6000				10.5	10.5			333
l2605-P-6100	9.5	9.5	9.5	9.5	14	4	0.02	445
l2605-P-6200	22.5	23.5	19	21.5	20	183	1.91	341
l2605-P-6300	32	33.5	26.5	33.5	28	162	2.43	800
l2605-P-6400	46	48	37.5	45.5	40.5	259	5.38	675
l2605-P-6500	64.5	72.5	53.5	65	59	351	11.23	818
l2605-P-6600	92.5	170.5	76	89	85.5	170	7.67	556
l2605-P-6700	131	141	104	125.5	122	179	10.81	409
l2605-P-6800	177.5	186.5	144.5	173.5	168.5	358	29.54	915
l2605-P-6900	244	249.5	195.5	240	225	170	18.64	937
l2605-P-7000	301	317.5	270	302	290.5	88	13.02	737
l2605-P-7100	363.5	386.5	363.5	377.5	363	56	10.48	352
l2605-P-7200				441.5	441.5			190
l2605-P-7300	497.5	549	497.5	544.5	524	32	8.54	174
l2605-P-7400	640	640	640	640	610	1	0.32	53
l2605-P-7500				698.5	698.5			66
l2605-P-7600				789	789
l2605-P-7700				880.5	880.5
l2605-P-7800				974	974
l2605-P-8000				1,163	1,163
l2605-P-8200				1,355	1,355			24
l2606-C-5600				1,309	1,309
l2606-C-5800				1,114	1,114
l2606-C-5900				1,018	1,018
l2606-C-6000				922.5	922.5
l2606-C-6100				828.5	828.5
l2606-C-6200				737	737
l2606-C-6300				648	648
l2606-C-6400				563.5	563.5
l2606-C-6500				484.5	484.5
l2606-C-6600				413	413
l2606-C-6700				351	351
l2606-C-6800				298.5	298.5
l2606-C-6900				255	255
l2606-C-7000				220	220
l2606-C-7100				191.5	191.5
l2606-C-7200				168.5	168.5
l2606-C-7300				150	150
l2606-C-7400				134	134
l2606-C-7500				121	121
l2606-C-7600				109.5	109.5			1
l2606-C-7700				100	100
l2606-C-7800				91.5	91.5			10
l2606-C-8000				77.5	77.5			10
l2606-C-8200				66.5	66.5			322
l2606-P-5600				10	10
l2606-P-5800				15	15
l2606-P-5900				18.5	18.5
l2606-P-6000				23	23
l2606-P-6100				29	29
l2606-P-6200				37	37			3
l2606-P-6300				48	48
l2606-P-6400				63	63			4
l2606-P-6500				84	84
l2606-P-6600				112.5	112.5			2
l2606-P-6700				149.5	149.5
l2606-P-6800				196.5	196.5			1
l2606-P-6900				253	253
l2606-P-7000				317.5	317.5
l2606-P-7100				389	389
l2606-P-7200				465.5	465.5
l2606-P-7300				546.5	546.5
l2606-P-7400				630.5	630.5			3
l2606-P-7500				717	717
l2606-P-7600				805.5	805.5
l2606-P-7700				895.5	895.5
l2606-P-7800				986.5	986.5
l2606-P-8000				1,172	1,172
l2606-P-8200				1,360.5	1,360.5
l2607-C-5600				1,315.5	1,315.5
l2607-C-5800				1,123	1,123
l2607-C-6000				934	934
l2607-C-6200				751.5	751.5
l2607-C-6300				664.5	664.5
l2607-C-6400				582	582
l2607-C-6500				505.5	505.5
l2607-C-6600				436.5	436.5
l2607-C-6700				376.5	376.5
l2607-C-6800				326	326
l2607-C-6900				284	284
l2607-C-7000				250	250
l2607-C-7100				222.5	222.5
l2607-C-7200				200	200
l2607-C-7300				181	181
l2607-C-7400				165.5	165.5
l2607-C-7500				152	152
l2607-C-7600				140.5	140.5			1
l2607-C-7700				130.5	130.5
l2607-C-7800				121.5	121.5			9
l2607-C-8000				106	106			24
l2607-C-8200				94	94			60
l2607-P-5600				18	18
l2607-P-5800				25	25
l2607-P-6000				35.5	35.5
l2607-P-6200				52.5	52.5			3
l2607-P-6300				65	65
l2607-P-6400				82	82
l2607-P-6500				105.5	105.5
l2607-P-6600				136	136			2
l2607-P-6700				175.5	175.5
l2607-P-6800				224.5	224.5			2
l2607-P-6900				282	282
l2607-P-7000				347.5	347.5
l2607-P-7100				419.5	419.5
l2607-P-7200				496.5	496.5
l2607-P-7300				577.5	577.5
l2607-P-7400				661.5	661.5
l2607-P-7500				747.5	747.5
l2607-P-7600				835.5	835.5
l2607-P-7700				925	925
l2607-P-7800				1,016	1,016
l2607-P-8000				1,200	1,200			1
l2607-P-8200				1,387	1,387
l2608-C-5600				1,329	1,329
l2608-C-5800				1,138.5	1,138.5
l2608-C-6000				951.5	951.5
l2608-C-6200				772	772
l2608-C-6400				606	606
l2608-C-6600				464	464			1
l2608-C-6800				356	356			1
l2608-C-7000				282.5	282.5			1
l2608-C-7200				233.5	233.5			7
l2608-C-7400				199.5	199.5			6
l2608-C-7600				174.5	174.5			7
l2608-C-7800				155	155			17
l2608-C-8000				139.5	139.5			33
l2608-C-8200				126	126			34
l2608-P-5600				28.5	28.5
l2608-P-5800				37.5	37.5
l2608-P-6000				50	50
l2608-P-6200				69.5	69.5			3
l2608-P-6400				102.5	102.5
l2608-P-6600				159.5	159.5			1
l2608-P-6800				251	251			1
l2608-P-7000				376	376			2
l2608-P-7200				526	526
l2608-P-7400				691	691
l2608-P-7600				865	865
l2608-P-7800				1,044.5	1,044.5
l2608-P-8000				1,228	1,228
l2608-P-8200				1,414	1,414
l2609-C-5600				1,354.5	1,354.5
l2609-C-5800				1,165.5	1,165.5
l2609-C-6000				980.5	980.5
l2609-C-6200				803	803			4
l2609-C-6400				638.5	638.5			10
l2609-C-6600				498	498			18
l2609-C-6800				391.5	391.5			9
l2609-C-7000	72.5	252.5	72.5	228	318.5	9	0.9	14
l2609-C-7200				270	270			15
l2609-C-7400				236.5	236.5			3
l2609-C-7600				211.5	211.5
l2609-C-7800				192	192			2
l2609-C-8000				176	176			9
l2609-C-8200				162	162			9
l2609-P-5600				41	41
l2609-P-5800				51.5	51.5
l2609-P-6000				66	66
l2609-P-6200				87	87			6
l2609-P-6400				122	122			6
l2609-P-6600				180	180			1
l2609-P-6800				272	272
l2609-P-7000				398	398
l2609-P-7200				548	548
l2609-P-7400				713.5	713.5
l2609-P-7600				887.5	887.5
l2609-P-7800				1,066.5	1,066.5
l2609-P-8000				1,249.5	1,249.5
l2609-P-8200				1,435	1,435
l2610-C-5600				1,372	1,372
l2610-C-5800				1,184.5	1,184.5
l2610-C-6000				1,001	1,001
l2610-C-6200				825	825
l2610-C-6400				662	662
l2610-C-6600				523	523			8
l2610-C-6800				417.5	417.5			3
l2610-C-7000				346	346
l2610-C-7200				298.5	298.5
l2610-C-7400				265.5	265.5
l2610-C-7600				241.5	241.5			3
l2610-C-7800				222	222
l2610-P-5600				53	53
l2610-P-5800				64.5	64.5
l2610-P-6000				80	80
l2610-P-6200				103	103
l2610-P-6400				139	139
l2610-P-6600				198.5	198.5
l2610-P-6800				291.5	291.5
l2610-P-7000				418.5	418.5
l2610-P-7200				569.5	569.5
l2610-P-7400				735.5	735.5
l2610-P-7600				909.5	909.5
l2610-P-7800				1,089.5	1,089.5
l2611-C-5600				1,391.5	1,391.5
l2611-C-5800				1,205.5	1,205.5
l2611-C-6000				1,023.5	1,023.5			2
l2611-C-6200				848.5	848.5
l2611-C-6400				687.5	687.5
l2611-C-6600				550.5	550.5
l2611-C-6800				447	447			4
l2611-C-7000				377	377			7
l2611-C-7200				331.5	331.5			4
l2611-C-7400				300	300			5
l2611-C-7600				277	277			4
l2611-C-7800				258.5	258.5
l2611-P-5600				69	69
l2611-P-5800				81.5	81.5			2
l2611-P-6000				98.5	98.5
l2611-P-6200				122.5	122.5
l2611-P-6400				160	160
l2611-P-6600				221.5	221.5			2
l2611-P-6800				316	316
l2611-P-7000				444.5	444.5
l2611-P-7200				597	597
l2611-P-7400				764.5	764.5
l2611-P-7600				939.5	939.5
l2611-P-7800				1,120	1,120
l2612-C-5600				1,398.5	1,398.5
l2612-C-5800				1,213.5	1,213.5
l2612-C-6000				1,032.5	1,032.5
l2612-C-6200				859	859			1
l2612-C-6400				699.5	699.5			3
l2612-C-6600				564	564			3
l2612-C-6800				462.5	462.5			2
l2612-C-7000				395	395			1
l2612-C-7200				351	351			1
l2612-C-7400				321	321			2
l2612-C-7600				299	299			3
l2612-C-7800				281.5	281.5
l2612-P-5600				80	80			5
l2612-P-5800				93.5	93.5			3
l2612-P-6000				111	111
l2612-P-6200				136	136
l2612-P-6400				175	175
l2612-P-6600				238	238
l2612-P-6800				335	335
l2612-P-7000				465	465
l2612-P-7200				619.5	619.5
l2612-P-7400				788	788
l2612-P-7600				964	964
l2612-P-7800				1,145	1,145
l2701-C-6000				1,026	1,026
l2701-C-6200				854.5	854.5
l2701-C-6400				698	698
l2701-C-6600				567	567
l2701-C-6800				471.5	471.5
l2701-C-7000				408.5	408.5
l2701-C-7200				368	368
l2701-C-7400				341	341
l2701-C-7600				321	321
l2701-C-7800				305	305
l2701-P-6000				127	127
l2701-P-6200				154	154
l2701-P-6400				195.5	195.5
l2701-P-6600				263.5	263.5
l2701-P-6800				365.5	365.5
l2701-P-7000				500.5	500.5
l2701-P-7200				658.5	658.5
l2701-P-7400				829	829
l2701-P-7600				1,007	1,007
l2701-P-7800				1,189.5	1,189.5

相关资讯: