大连商品交易所03月23日塑料期权收盘行情
发布时间:2026年03月23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
l2605-C-10000308600307600456.5975225.3839
l2605-C-10200244650239505413.52,644538.881,685
l2605-C-57003,5493,54911
l2605-C-58003,449.53,449.51
l2605-C-59003,3503,3504
l2605-C-60003,2503,25040
l2605-C-61003,150.53,150.548
l2605-C-62003,0513,051135
l2605-C-63002,951.52,951.5228
l2605-C-64002,852.52,852.5238
l2605-C-65002,7532,753638
l2605-C-66002,6542,654813
l2605-C-67002,5552,555955
l2605-C-68002,4562,4561,139
l2605-C-69002,3572,3571,272
l2605-C-70002,1002,4902,1002,4902,25944.52,075
l2605-C-71002,1612,161694
l2605-C-72001,9992,256.51,911.52,256.52,0643435.231,222
l2605-C-73001,8252,2101,8252,2101,967.53840.37486
l2605-C-74001,7352,1001,7352,1001,872.51110.42531
l2605-C-75001,6601,709.51,6481,709.51,7791311.06709
l2605-C-76001,687.51,687.5738
l2605-C-77001,5501,5501,5501,5501,59910.78657
l2605-C-78001,5131,513586
l2605-C-79001,3591,5501,3591,5501,43132.17187
l2605-C-80001,2001,668.51,2001,668.51,352.56249.55768
l2605-C-81001,0501,0501,0501,0501,277.5105.25322
l2605-C-82008801,541.5581.51,382.51,2076136.811,950
l2605-C-83001,1401,140150
l2605-C-84008101,4038101,4031,076.5186109.9217
l2605-C-85008461,168.58461,168.51,017384210.39414
l2605-C-8600792.51,095.57921,064961.57434.6153
l2605-C-87006931,1576931,157908.516977.92142
l2605-C-88006001,0976001,097859.5226103275
l2605-C-8900651921.5632.5918.581324199.02263
l2605-C-90004901,206490985.5769.51,968796.762,575
l2605-C-9100475.5942475.5910728.5568222.27231
l2605-C-92003911,000391850690.516557.75170
l2605-C-9300498800497800654.518454.53223
l2605-C-9400432776432700620.531095.35300
l2605-C-9500365.5737365.5737589426119.43747
l2605-C-9600429.5800429.5709559362102.28264
l2605-C-9700382673.5382673.553119248.7271
l2605-C-9800339.5800332.5660504.51,132275.311,042
l2605-C-9900509781509781479.54311.7438
l2605-P-100001,2081,208
l2605-P-102001,182.51,182.51,182.51,182.51,36510.591
l2605-P-57002.54243480.08987
l2605-P-58003433.53340.06428
l2605-P-59003.54.533.53.5400.06994
l2605-P-60003.5734.541520.41310
l2605-P-610044334.540.01244
l2605-P-62004.583.585260.08834
l2605-P-63005.585.56.55.5420.14724
l2605-P-64006.576761760.61,076
l2605-P-650088.54.586.563722,731
l2605-P-66005855.57.5120.031,096
l2605-P-67008102.588.5690.25792
l2605-P-68005956.59.5660.23703
l2605-P-69006146611200.11,113
l2605-P-70001919.51012.512.51,2428.583,695
l2605-P-710014.514.5622
l2605-P-72001520.51015.517.51100.7674
l2605-P-730016191216.521500.36519
l2605-P-7400202615.52625.51421.31658
l2605-P-750044.54520.525321672.37570
l2605-P-760035352426411662.69725
l2605-P-7700707028.529521432.5390
l2605-P-780092.5100.534.534.566.52427.46415
l2605-P-7900103.51124753841716.84486
l2605-P-8000147148.56265105.51,31361.061,100
l2605-P-8100165.5165.57575130.519213.47474
l2605-P-8200200206909916042126.97567
l2605-P-8300236250.5101101192.5646.29310
l2605-P-8400295.5295.5170176229.5787.85289
l2605-P-850032634013613627019823.4449
l2605-P-8600380385156171314568.02205
l2605-P-8700411445219222.5361.525337.17112
l2605-P-8800531.5531.52612614128114.84242
l2605-P-8900550577328328465.5266.22319
l2605-P-90005095093483505226613.93256
l2605-P-910066766739039858130679.88277
l2605-P-9200752752442.5445642.531093.89250
l2605-P-9300630630540.5540.5706.541.1558
l2605-P-9400622622601601772.551.5467
l2605-P-9500710757.5627.5627.584131.0512
l2605-P-960091191116
l2605-P-9700982.5982.55
l2605-P-98001,056.51,056.514
l2605-P-99001,131.51,131.5
l2606-C-10000791.5791.5
l2606-C-56003,503.53,503.51
l2606-C-57003,4063,406
l2606-C-58003,308.53,308.5
l2606-C-59003,2113,211
l2606-C-60003,1143,114
l2606-C-61003,016.53,016.5
l2606-C-62002,919.52,919.5
l2606-C-63002,822.52,822.5
l2606-C-64002,7262,726
l2606-C-65002,629.52,629.510
l2606-C-66002,533.52,533.510
l2606-C-67002,4382,438
l2606-C-68002,343.52,343.51
l2606-C-69002,2502,25010
l2606-C-70002,1582,158
l2606-C-71002,0682,068
l2606-C-72001,9801,98010
l2606-C-73001,8961,89621
l2606-C-74001,8151,815
l2606-C-75001,7391,73963
l2606-C-76001,6671,66751
l2606-C-77001,599.51,599.510
l2606-C-78001,536.51,536.571
l2606-C-79001,4781,47840
l2606-C-80001,4231,42383
l2606-C-81001,371.51,371.517
l2606-C-82001,323.51,323.5226
l2606-C-83001,278.51,278.5
l2606-C-84001,2361,236
l2606-C-85001,196.51,196.5
l2606-C-86001,158.51,158.5
l2606-C-87001,1231,123
l2606-C-88001,089.51,089.5
l2606-C-89001,057.51,057.5
l2606-C-90001,027.51,027.5
l2606-C-9100998.5998.550
l2606-C-920097197144
l2606-C-9300945945
l2606-C-9400920920
l2606-C-9500896.5896.5
l2606-C-9600873.5873.5
l2606-C-9700851.5851.5
l2606-C-9800831831
l2606-C-9900811811
l2606-P-100001,7291,729
l2606-P-560048.548.5
l2606-P-57005151
l2606-P-58005353
l2606-P-590055.555.562
l2606-P-6000464646465810.0252
l2606-P-6100616158
l2606-P-62006666666663.510.0322
l2606-P-630066.566.510
l2606-P-640069.569.566
l2606-P-6500737340
l2606-P-6600777711
l2606-P-670081.581.558
l2606-P-6800878736
l2606-P-6900939391
l2606-P-700010110161
l2606-P-7100110.5110.581
l2606-P-720012312340
l2606-P-7300138.5138.580
l2606-P-7400101101101101157.510.05151
l2606-P-750018118140
l2606-P-7600209209172
l2606-P-7700241.5241.590
l2606-P-7800278.5278.580
l2606-P-7900319.5319.530
l2606-P-8000364.5364.530
l2606-P-810041341310
l2606-P-8200464.5464.5
l2606-P-8300519.5519.5
l2606-P-8400576.5576.5
l2606-P-8500636.5636.5
l2606-P-8600699699
l2606-P-8700763763
l2606-P-8800829829
l2606-P-8900897897
l2606-P-9000966.5966.5
l2606-P-91001,037.51,037.5
l2606-P-92001,1101,110
l2606-P-93001,1841,184
l2606-P-94001,258.51,258.5
l2606-P-95001,334.51,334.5
l2606-P-96001,411.51,411.5
l2606-P-97001,4901,490
l2606-P-98001,568.51,568.5
l2606-P-99001,648.51,648.5
l2607-C-100001,0091,009
l2607-C-56003,5233,523
l2607-C-57003,4273,427
l2607-C-58003,330.53,330.5
l2607-C-59003,234.53,234.5
l2607-C-60003,1383,138
l2607-C-61003,0423,042
l2607-C-62002,946.52,946.5
l2607-C-63002,850.52,850.5
l2607-C-64002,7552,755
l2607-C-65002,660.52,660.5
l2607-C-66002,5662,566
l2607-C-67002,472.52,472.5
l2607-C-68002,3802,380
l2607-C-69002,2892,289
l2607-C-70002,2002,200
l2607-C-71002,1142,1141
l2607-C-72002,031.52,031.51
l2607-C-73001,9531,9531
l2607-C-74001,879.51,879.51
l2607-C-75001,8111,8111
l2607-C-76001,747.51,747.51
l2607-C-77001,6891,6891
l2607-C-78001,6351,6359
l2607-C-79001,585.51,585.5
l2607-C-80001,5391,53922
l2607-C-81001,496.51,496.5
l2607-C-82001,456.51,456.555
l2607-C-83001,4191,419
l2607-C-84001,3841,384
l2607-C-85001,3511,351
l2607-C-86001,3201,320
l2607-C-87001,290.51,290.5
l2607-C-88001,262.51,262.5
l2607-C-89001,235.51,235.5
l2607-C-90001,210.51,210.5
l2607-C-91001,1861,186
l2607-C-92001,1631,163
l2607-C-93001,1411,141
l2607-C-94001,1201,120
l2607-C-95001,099.51,099.5
l2607-C-96001,0801,080
l2607-C-97001,0611,061
l2607-C-98001,0431,043
l2607-C-99001,025.51,025.5
l2607-P-100001,981.51,981.5
l2607-P-5600666610740.014
l2607-P-5700110.5110.5
l2607-P-5800114114
l2607-P-5900117.5117.5
l2607-P-60001211212
l2607-P-6100125125
l2607-P-6200128.5128.54
l2607-P-63001331331
l2607-P-64001371371
l2607-P-65001421421
l2607-P-6600147.5147.53
l2607-P-6700153.5153.51
l2607-P-68001611612
l2607-P-6900169.5169.5
l2607-P-7000180.5180.5
l2607-P-7100194.5194.5
l2607-P-7200211.5211.52
l2607-P-7300233233
l2607-P-7400259259
l2607-P-7500290290
l2607-P-7600326.5326.5
l2607-P-7700368368
l2607-P-7800413.5413.5
l2607-P-7900463.5463.5
l2607-P-8000517517
l2607-P-8100574574
l2607-P-8200634634
l2607-P-8300696696
l2607-P-8400761761
l2607-P-8500827.5827.5
l2607-P-8600896896
l2607-P-8700966.5966.5
l2607-P-88001,0381,038
l2607-P-89001,111.51,111.5
l2607-P-90001,185.51,185.5
l2607-P-91001,2611,261
l2607-P-92001,3381,338
l2607-P-93001,415.51,415.5
l2607-P-94001,4941,494
l2607-P-95001,573.51,573.5
l2607-P-96001,653.51,653.5
l2607-P-97001,734.51,734.5
l2607-P-98001,8161,816
l2607-P-99001,898.51,898.5
l2608-C-56003,641.53,641.5
l2608-C-58003,450.53,450.5
l2608-C-60003,259.53,259.5
l2608-C-61003,164.53,164.5
l2608-C-62003,0693,069
l2608-C-63002,9742,974
l2608-C-64002,879.52,879.5
l2608-C-65002,7852,785
l2608-C-66002,691.52,691.51
l2608-C-67002,598.52,598.5
l2608-C-68002,5072,5071
l2608-C-69002,4172,417
l2608-C-70002,3292,3291
l2608-C-71002,244.52,244.5
l2608-C-72002,163.52,163.56
l2608-C-73002,087.52,087.5
l2608-C-74002,016.52,016.56
l2608-C-75001,9511,9511
l2608-C-76001,891.51,891.57
l2608-C-77001,837.51,837.5
l2608-C-78001,788.51,788.517
l2608-C-79001,743.51,743.5
l2608-C-80001,702.51,702.532
l2608-C-81001,664.51,664.5
l2608-C-82001,6301,63034
l2608-C-83001,597.51,597.5
l2608-C-84001,5671,567
l2608-C-85001,5391,539
l2608-C-86001,5121,512
l2608-C-87001,4871,487
l2608-C-88001,4631,463
l2608-C-89001,440.51,440.5
l2608-C-90001,4191,419
l2608-C-91001,398.51,398.5
l2608-C-92001,378.51,378.5
l2608-C-93001,359.51,359.5
l2608-C-94001,341.51,341.5
l2608-C-95001,3241,324
l2608-C-96001,307.51,307.5
l2608-C-97001,291.51,291.5
l2608-C-98001,275.51,275.5
l2608-C-99001,260.51,260.5
l2608-P-5600182.5182.5
l2608-P-5800191191
l2608-P-6000199.5199.51
l2608-P-61002042041
l2608-P-6200208.5208.53
l2608-P-6300213213
l2608-P-6400218218
l2608-P-6500223.5223.5
l2608-P-6600229.5229.51
l2608-P-6700236236
l2608-P-68002442441
l2608-P-6900254254
l2608-P-7000265.5265.52
l2608-P-7100280.5280.5
l2608-P-7200299.5299.5
l2608-P-7300323323
l2608-P-7400351.5351.5
l2608-P-750028028028028038610.143
l2608-P-7600426.5426.5
l2608-P-7700472472
l2608-P-7800522522
l2608-P-7900577577
l2608-P-8000635.5635.5
l2608-P-8100697.5697.5
l2608-P-8200762.5762.5
l2608-P-8300829.5829.5
l2608-P-8400899899
l2608-P-8500970970
l2608-P-86001,0431,043
l2608-P-87001,117.51,117.5
l2608-P-88001,193.51,193.5
l2608-P-89001,270.51,270.5
l2608-P-90001,348.51,348.5
l2608-P-91001,427.51,427.5
l2608-P-92001,507.51,507.5
l2608-P-93001,5881,588
l2608-P-94001,669.51,669.5
l2608-P-95001,7521,752
l2608-P-96001,834.51,834.5
l2608-P-97001,9181,918
l2608-P-98002,0022,002
l2608-P-99002,086.52,086.5
l2609-C-56003,6393,639
l2609-C-58003,449.53,449.5
l2609-C-60003,259.53,259.5
l2609-C-62003,0703,0703
l2609-C-64002,8812,88147
l2609-C-66002,694.52,694.515
l2609-C-68002,513.52,513.56
l2609-C-70002,341.52,341.514
l2609-C-72002,186.52,186.512
l2609-C-74002,0552,0555
l2609-C-76001,9481,948
l2609-C-78001,8631,8632
l2609-C-80001,793.51,793.59
l2609-C-82001,7361,7369
l2609-C-84001,686.51,686.5
l2609-C-86001,643.51,643.5
l2609-C-88001,605.51,605.5
l2609-C-90001,5711,571
l2609-C-92001,539.51,539.5
l2609-C-94001,510.51,510.5
l2609-C-96001,483.51,483.5
l2609-C-98001,458.51,458.5
l2609-P-56002692691
l2609-P-5800278.5278.52
l2609-P-60002882882
l2609-P-6200297.5297.59
l2609-P-64003083088
l2609-P-6600320.5320.56
l2609-P-6800338.5338.5
l2609-P-70003663661
l2609-P-7200410.5410.5
l2609-P-7400477.5477.5
l2609-P-7600570570
l2609-P-7800683.5683.51
l2609-P-8000813.5813.51
l2609-P-8200955955
l2609-P-84001,104.51,104.5
l2609-P-86001,260.51,260.5
l2609-P-88001,421.51,421.5
l2609-P-90001,5861,586
l2609-P-92001,753.51,753.5
l2609-P-94001,923.51,923.5
l2609-P-96002,095.52,095.5
l2609-P-98002,269.52,269.5
l2610-C-56003,600.53,600.5
l2610-C-58003,4113,411
l2610-C-60003,221.53,221.5
l2610-C-62003,0323,032
l2610-C-64002,8442,844
l2610-C-66002,659.52,659.58
l2610-C-68002,482.52,482.53
l2610-C-70002,319.52,319.51
l2610-C-72002,178.52,178.51
l2610-C-74002,0622,0621
l2610-C-76001,960.51,960.52
l2610-C-78001,882.51,882.51
l2610-C-80001,822.51,822.51
l2610-C-82001,776.51,776.5
l2610-C-84001,739.51,739.5
l2610-C-86001,709.51,709.5
l2610-C-88001,684.51,684.5
l2610-C-90001,6631,663
l2610-C-92001,6441,644
l2610-C-94001,626.51,626.5
l2610-P-56003443441
l2610-P-5800353.5353.5
l2610-P-60003633631
l2610-P-6200372.5372.5
l2610-P-6400383.5383.52
l2610-P-66003983981
l2610-P-6800420420
l2610-P-70004564561
l2610-P-72005145141
l2610-P-74005995991
l2610-P-7600709.5709.51
l2610-P-7800839.5839.51
l2610-P-8000983.5983.51
l2610-P-82001,1371,137
l2610-P-84001,297.51,297.5
l2610-P-86001,4631,463
l2610-P-88001,6321,632
l2610-P-90001,8041,804
l2610-P-92001,9781,978
l2610-P-94002,154.52,154.5
l2611-C-56003,5623,562
l2611-C-58003,374.53,374.5
l2611-C-60003,187.53,187.52
l2611-C-62003,001.53,001.5
l2611-C-64002,8182,818
l2611-C-66002,639.52,639.5
l2611-C-68002,4702,4704
l2611-C-70002,314.52,314.59
l2611-C-72002,1802,1805
l2611-C-74002,0712,0716
l2611-C-76001,987.51,987.55
l2611-C-78001,925.51,925.5
l2611-C-80001,8801,8801
l2611-C-82001,8461,8461
l2611-C-84001,819.51,819.52
l2611-C-86001,798.51,798.51
l2611-C-88001,7811,781
l2611-C-90001,766.51,766.5
l2611-C-92001,753.51,753.5
l2611-P-5600435435
l2611-P-5800444.5444.53
l2611-P-6000453.5453.5
l2611-P-62004634631
l2611-P-6400474474
l2611-P-660049.549.549.549.5490.520.054
l2611-P-6800517.5517.5
l2611-P-7000563.5563.52
l2611-P-72006366361
l2611-P-7400738.5738.53
l2611-P-76008668661
l2611-P-78001,0111,0111
l2611-P-80001,1681,1681
l2611-P-82001,333.51,333.5
l2611-P-84001,5041,504
l2611-P-86001,6781,678
l2611-P-88001,855.51,855.5
l2611-P-90002,0352,035
l2611-P-92002,2162,216
l2612-C-56003,5033,503
l2612-C-58003,3163,316
l2612-C-60003,1293,129
l2612-C-62002,943.52,943.51
l2612-C-64002,761.52,761.53
l2612-C-66002,586.52,586.53
l2612-C-68002,422.52,422.52
l2612-C-70002,276.52,276.52
l2612-C-72002,1552,1555
l2612-C-74002,060.52,060.52
l2612-C-76001,9911,9913
l2612-C-78001,9421,9422
l2612-C-80001,906.51,906.51
l2612-C-82001,8811,881
l2612-C-84001,861.51,861.5
l2612-C-86001,8461,8461
l2612-C-88001,833.51,833.5
l2612-C-90001,823.51,823.5
l2612-C-92001,814.51,814.5
l2612-P-5600492.5492.57
l2612-P-5800501.5501.55
l2612-P-60005105103
l2612-P-6200519.5519.53
l2612-P-6400531.5531.52
l2612-P-66005515512
l2612-P-68005855853
l2612-P-7000642.5642.51
l2612-P-72007317311
l2612-P-74008498491
l2612-P-76009909901
l2612-P-78001,1461,1461
l2612-P-80001,312.51,312.51
l2612-P-82001,4851,485
l2612-P-84001,6621,662
l2612-P-86001,842.51,842.5
l2612-P-88002,0252,025
l2612-P-90002,2092,209
l2612-P-92002,394.52,394.5
l2701-C-58003,350.53,350.5
l2701-C-60003,163.53,163.5
l2701-C-62002,9782,978
l2701-C-64002,7962,7964
l2701-C-66002,621.52,621.56
l2701-C-68002,4592,459
l2701-C-70002,3162,316
l2701-C-72002,1992,1991
l2701-C-74002,1102,1103
l2701-C-76002,046.52,046.53
l2701-C-78002,0032,0033
l2701-C-80001,9731,9731
l2701-C-82001,952.51,952.5
l2701-C-84001,9381,938
l2701-C-86001,9271,927
l2701-C-88001,918.51,918.5
l2701-C-90001,9121,912
l2701-C-92001,906.51,906.5
l2701-P-5800566566
l2701-P-6000573.5573.53
l2701-P-6200582.5582.5
l2701-P-6400595.5595.5
l2701-P-6600617617
l2701-P-68006566561
l2701-P-7000722722
l2701-P-7200821.5821.5
l2701-P-7400950.5950.5
l2701-P-76001,101.51,101.5
l2701-P-78001,2661,266
l2701-P-80001,439.51,439.5
l2701-P-82001,618.51,618.5
l2701-P-84001,801.51,801.5
l2701-P-86001,9871,987
l2701-P-88002,1742,174
l2701-P-90002,362.52,362.5
l2701-P-92002,552.52,552.5
l2702-C-60003,2443,244
l2702-C-62003,057.53,057.5
l2702-C-64002,8712,871
l2702-C-66002,6942,694
l2702-C-68002,535.52,535.5
l2702-C-70002,3932,393
l2702-C-72002,275.52,275.5
l2702-C-74002,187.52,187.5
l2702-C-76002,126.52,126.5
l2702-C-78002,086.52,086.5
l2702-C-80002,060.52,060.5
l2702-C-82002,043.52,043.5
l2702-C-84002,0332,033
l2702-C-86002,026.52,026.5
l2702-C-88002,0222,022
l2702-C-90002,019.52,019.5
l2702-C-92002,017.52,017.5
l2702-P-60006476473
l2702-P-6200655655
l2702-P-6400667667
l2702-P-6600688.5688.5
l2702-P-6800728.5728.5
l2702-P-7000797.5797.5
l2702-P-7200901901
l2702-P-74001,0361,036
l2702-P-76001,192.51,192.5
l2702-P-78001,363.51,363.5
l2702-P-80001,542.51,542.51
l2702-P-82001,727.51,727.5
l2702-P-84001,915.51,915.5
l2702-P-86002,1062,106
l2702-P-88002,2982,298
l2702-P-90002,4912,491
l2702-P-92002,684.52,684.5
l2703-C-72002,3442,344
l2703-C-74002,2592,259
l2703-C-76002,201.52,201.5
l2703-C-78002,165.52,165.5
l2703-C-80002,144.52,144.5
l2703-C-82002,132.52,132.5
l2703-C-84002,126.52,126.5
l2703-C-86002,124.52,124.5
l2703-C-88002,0542,054
l2703-C-90001,9871,987
l2703-P-72001,0041,004
l2703-P-74001,1501,150
l2703-P-76001,3161,316
l2703-P-78001,4951,495
l2703-P-80001,681.51,681.5
l2703-P-82001,8731,873
l2703-P-84002,066.52,066.5
l2703-P-86002,262.52,262.5
l2703-P-88002,459.52,459.5
l2703-P-90002,6572,657
相关资讯: