大连商品交易所08月18日塑料期权收盘行情
发布时间：2026年08月18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-100000.50.5
l2609-C-102000.50.5
l2609-C-104000.50.5
l2609-C-108000.50.5
l2609-C-56002,5362,536
l2609-C-58002,3362,336
l2609-C-59002,2362,236
l2609-C-60002,1362,136
l2609-C-61002,0362,036
l2609-C-62001,9361,936
l2609-C-63001,8361,836
l2609-C-64001,7361,736
l2609-C-65001,6361,636
l2609-C-66001,5361,536
l2609-C-67001,4361,436
l2609-C-68001,3361,336
l2609-C-69001,1901,2991,1901,2991,23674.44
l2609-C-70001,2051,2051,1831,1831,13631.8
l2609-C-71001,0361,036
l2609-C-7200936936
l2609-C-7300836836
l2609-C-740065878465878473682.81
l2609-C-7500701.5701.568668963682.76
l2609-C-7600590590541.5541.5536339.09
l2609-C-7700389500.5356500.54368118.03
l2609-C-7800266.54032563893367413.36
l2609-C-7900209313155.529023628434.07
l2609-C-8000120215.564.5179.51361,713121.07
l2609-C-8100591111381367,951139.78
l2609-C-820040400.50.50.516,78787.74
l2609-C-830045.50.50.50.53,6433.89
l2609-C-8400110.50.50.51,4710.4
l2609-C-85000.50.50.50.50.54610.12
l2609-C-86000.50.50.50.50.5240.01
l2609-C-87000.50.5
l2609-C-88000.50.5
l2609-C-89000.50.5
l2609-C-90000.50.50.50.50.52
l2609-C-91000.50.5
l2609-C-92000.50.5
l2609-C-93000.50.5
l2609-C-94000.50.5
l2609-C-95000.50.5
l2609-C-96000.50.5
l2609-C-97000.50.5
l2609-C-98000.50.5
l2609-C-99000.50.5
l2609-P-100001,8641,864
l2609-P-102002,0642,064
l2609-P-104002,2642,264
l2609-P-108002,6642,664
l2609-P-56000.50.5
l2609-P-58000.50.5
l2609-P-59000.50.5
l2609-P-60000.50.5
l2609-P-61000.50.5
l2609-P-62000.50.5
l2609-P-63000.50.5
l2609-P-64000.50.50.50.50.51
l2609-P-65000.50.5
l2609-P-66000.50.50.50.50.51
l2609-P-67000.50.5
l2609-P-68000.50.5
l2609-P-69000.50.5
l2609-P-70000.50.50.50.50.51
l2609-P-71000.50.50.50.50.54
l2609-P-72000.50.50.50.50.51
l2609-P-73000.50.5
l2609-P-74000.50.5
l2609-P-75000.50.50.50.50.51000.02
l2609-P-76000.50.50.50.50.52
l2609-P-77000.50.50.50.50.51600.04
l2609-P-78000.510.50.50.58360.24
l2609-P-7900340.50.50.53,5083.74
l2609-P-800011150.50.50.59,56829.77
l2609-P-810022610.50.50.510,74539.83
l2609-P-8200751498.510644,85763.44
l2609-P-8300163.5163.593116164261.63
l2609-P-8400264264
l2609-P-8500333.5333.5317317.536471.13
l2609-P-8600464464
l2609-P-8700564564
l2609-P-8800664664
l2609-P-8900764764
l2609-P-9000864864
l2609-P-9100964964
l2609-P-92001,0641,064
l2609-P-93001,1641,164
l2609-P-94001,2641,264
l2609-P-95001,3641,364
l2609-P-96001,4641,464
l2609-P-97001,5641,564
l2609-P-98001,6641,664
l2609-P-99001,7641,764
l2610-C-100002210
l2610-C-104000.50.510
l2610-C-56002,4202,420
l2610-C-58002,2202,220
l2610-C-60002,0202,020
l2610-C-61001,9201,920
l2610-C-62001,820.51,820.52
l2610-C-63001,720.51,720.513
l2610-C-64001,6211,6215
l2610-C-65001,5221,5221
l2610-C-66001,422.51,422.59
l2610-C-67001,3241,32411
l2610-C-68001,225.51,225.53
l2610-C-69001,1271,12750
l2610-C-70001,029.51,029.596
l2610-C-7100932.5932.5196
l2610-C-7200877.5877.5877.5877.583720.88210
l2610-C-7300742.5742.5152
l2610-C-7400650.5650.5143
l2610-C-7500621621609617.55623310.1362
l2610-C-7600433.5523.5398.5523.5477.5419.09428
l2610-C-7700360444.5330.5444.5399285.46550
l2610-C-7800336.5378336.5378328.511220.66262
l2610-C-7900230307.5200.5297.5266.514620.59385
l2610-C-8000179257149.5254213.556860.2759
l2610-C-8100140.520412320017058154.41493
l2610-C-8200110.51649615713431523.47346
l2610-C-830089.5128.572126.5105.524013.91274
l2610-C-840062.510060.59982.52069.63443
l2610-C-85005482.5448064.561921.67607
l2610-C-86004061.5336050.53658.0264
l2610-C-870032.55026.548.539.51,02821.28640
l2610-C-880023.523.523.523.53110.0110
l2610-C-890024.524.5
l2610-C-9000191912
l2610-C-9100151521
l2610-C-9200121252
l2610-C-9300712710.59.5240.1247
l2610-C-94006.57.56.57.57.550.0217
l2610-C-95005.575.576120.0422
l2610-C-96005.55.55.55.54.530.0113
l2610-C-98003310
l2610-P-100001,983.51,983.5
l2610-P-104002,3802,380
l2610-P-56000.50.522
l2610-P-58000.50.567
l2610-P-60000.50.5298
l2610-P-61001160
l2610-P-62001.51.5155
l2610-P-63001.51.5232
l2610-P-64002.52.5362
l2610-P-650033364
l2610-P-660044230
l2610-P-67005.55.51.54550.01380
l2610-P-68008.58.58.58.561351
l2610-P-690099.53.5881400.52287
l2610-P-70001213101010.55563.28778
l2610-P-710013.514.51314.513.5140.1330
l2610-P-720017.517.5151517.5940.76446
l2610-P-73002828222223.5981.17258
l2610-P-7400353728.529312714.27625
l2610-P-750051.552.53738.542.53056.22477
l2610-P-76006875.551.551.558872.63175
l2610-P-770097.510370.576.579.559522.86562
l2610-P-780013113497.598108.530116.52308
l2610-P-7900171.5182.5130134146.530521.49310
l2610-P-8000222.5234167.5174193.517115.86192
l2610-P-8100266266217219249.557564.56413
l2610-P-8200273290.5272.5273.531418025.57135
l2610-P-8300350.5350.5350.5350.5385203.520
l2610-P-8400462.5462.51
l2610-P-8500544.5544.5
l2610-P-8600590590590590630.530.883
l2610-P-8700719.5719.5
l2610-P-8800811811
l2610-P-8900904904
l2610-P-9000999999
l2610-P-91001,0951,095
l2610-P-92001,1921,192
l2610-P-93001,289.51,289.5
l2610-P-94001,387.51,387.5
l2610-P-95001,4861,486
l2610-P-96001,5851,585
l2610-P-98001,7841,784
l2611-C-100009.59.514
l2611-C-56002,3022,302
l2611-C-58002,1022,102
l2611-C-60001,902.51,902.5
l2611-C-61001,8031,803
l2611-C-62001,703.51,703.5
l2611-C-63001,6041,604
l2611-C-64001,5051,505
l2611-C-65001,4061,406
l2611-C-66001,3081,3081
l2611-C-67001,2101,210
l2611-C-68001,1131,1134
l2611-C-69001,017.51,017.5
l2611-C-7000923.5923.59
l2611-C-710083283210
l2611-C-720074474427
l2611-C-7300659.5659.520
l2611-C-7400526.5526.5526.5526.5580.5102.63119
l2611-C-7500507507131
l2611-C-7600439.5439.572
l2611-C-7700330412330412378.5162.89107
l2611-C-7800292356290.5356324.513120.09147
l2611-C-7900277277144
l2611-C-8000259.5271259.52692367910.32232
l2611-C-8100165223.5165222.520011011.98236
l2611-C-8200134188.5134188.5169.5282.27145
l2611-C-8300124157.5124157.5143.5513.75189
l2611-C-840089136.589136.5121744.45124
l2611-C-850074113.574113102.51215.9100
l2611-C-86006195.560.59586.528911.8494
l2611-C-8800626230
l2611-C-900044.544.531
l2611-C-920032.532.531
l2611-C-940023.523.513
l2611-C-960018.518.518.518.517100.0955
l2611-C-980012.512.530
l2611-P-100002,1062,106
l2611-P-56001.51.51.51.511145
l2611-P-58001.51.53
l2611-P-60002.52.53
l2611-P-610033
l2611-P-62003.53.56
l2611-P-630044
l2611-P-6400554
l2611-P-65006.56.5
l2611-P-66008835
l2611-P-6700101095
l2611-P-680014141111131390.85255
l2611-P-690018.518.5171717.51030.91263
l2611-P-7000393919.524.523.5670.75258
l2611-P-710034.534.534.534.532100.17150
l2611-P-720067.567.5464643.5170.43107
l2611-P-73006363585859110.3253
l2611-P-7400109.5109.5888879.5120.6495
l2611-P-7500137.5138108108105.5694.04123
l2611-P-7600149149128.5128.5138724.77244
l2611-P-7700205.5205.5166166177807.7107
l2611-P-7800251.5251.5202215.5223444.8975
l2611-P-7900305305254263275456.0855
l2611-P-8000307307307307333.5101.5421
l2611-P-8100368368368368397.5315.741
l2611-P-820043843843843846710.221
l2611-P-8300540.5540.5
l2611-P-8400618.5618.5
l2611-P-8500699.5699.5
l2611-P-8600783.5783.5
l2611-P-8800958.5958.5
l2611-P-90001,1411,141
l2611-P-92001,328.51,328.5
l2611-P-94001,519.51,519.5
l2611-P-96001,7131,713
l2611-P-98001,9091,909
l2612-C-1000020.520.53
l2612-C-56002,2232,223
l2612-C-58002,0242,024
l2612-C-60001,8261,826
l2612-C-61001,7271,727
l2612-C-62001,628.51,628.51
l2612-C-63001,530.51,530.5
l2612-C-64001,432.51,432.53
l2612-C-65001,335.51,335.5
l2612-C-66001,2391,2393
l2612-C-67001,143.51,143.5
l2612-C-68001,0501,0502
l2612-C-6900958958
l2612-C-70008698692
l2612-C-7100783.5783.5
l2612-C-72007027021
l2612-C-7300625.5625.5
l2612-C-7400554.5554.52
l2612-C-7500489.5489.5
l2612-C-76004304303
l2612-C-7700377377
l2612-C-78003303302
l2612-C-7900288.5288.5
l2612-C-8000251.5251.51
l2612-C-8100219.5219.5
l2612-C-82001921923
l2612-C-8300167.5167.5
l2612-C-8400146.5146.55
l2612-C-8600112.5112.53
l2612-C-880086.586.52
l2612-C-900067674
l2612-C-920052.552.52
l2612-C-94004141
l2612-C-960032.532.51
l2612-C-980026261
l2612-P-100002,1962,196
l2612-P-56005.55.57
l2612-P-5800775
l2612-P-60008.58.53
l2612-P-61001010
l2612-P-620011114
l2612-P-63001313
l2612-P-640015152
l2612-P-650017.517.51
l2612-P-660021212
l2612-P-670025.525.51
l2612-P-680031.531.53
l2612-P-69004040
l2612-P-700050.550.51
l2612-P-710064.564.5
l2612-P-720083831
l2612-P-7300106106
l2612-P-74001351351
l2612-P-7500169.5169.5
l2612-P-76002102101
l2612-P-7700256.5256.5
l2612-P-78003093091
l2612-P-7900367367
l2612-P-80004304301
l2612-P-8100498498
l2612-P-8200569.5569.5
l2612-P-8300645645
l2612-P-8400724724
l2612-P-8600889.5889.5
l2612-P-88001,0631,063
l2612-P-90001,243.51,243.5
l2612-P-92001,4281,428
l2612-P-94001,616.51,616.5
l2612-P-96001,8081,808
l2612-P-98002,0012,001
l2701-C-58001,9551,955
l2701-C-60001,7591,759
l2701-C-62001,563.51,563.5
l2701-C-64001,370.51,370.54
l2701-C-65001,275.51,275.5
l2701-C-66001,181.51,181.5197
l2701-C-67001,0891,089
l2701-C-6800999999
l2701-C-69009129121
l2701-C-700082882835
l2701-C-7100748.5748.53
l2701-C-72006746741
l2701-C-7300604.5604.53
l2701-C-74005415413
l2701-C-75004834833
l2701-C-7600430.5430.53
l2701-C-7700383.5383.53
l2701-C-7800341.5341.518
l2701-C-79003043047
l2701-C-80002712712
l2701-C-8100242242
l2701-C-8200216216
l2701-C-8300193.5193.5
l2701-C-8400173.5173.57
l2701-C-860014014011
l2701-C-8800113.5113.51
l2701-C-900093931
l2701-C-920076.576.5
l2701-C-94006363
l2701-C-960052.552.5
l2701-C-98004444
l2701-P-580016.516.5
l2701-P-6000202016
l2701-P-620024.524.55
l2701-P-640031315
l2701-P-650035.535.53
l2701-P-660041.541.57
l2701-P-670049493
l2701-P-680058.558.5
l2701-P-69007171
l2701-P-70008787
l2701-P-7100107.5107.5
l2701-P-7200132.5132.51
l2701-P-7300162.5162.5
l2701-P-7400198.5198.5
l2701-P-75002402401
l2701-P-7600287287
l2701-P-7700339.5339.5
l2701-P-7800397.5397.52
l2701-P-7900459.5459.5
l2701-P-8000526.5526.5
l2701-P-8100596.5596.5
l2701-P-8200670.5670.5
l2701-P-8300747.5747.5
l2701-P-8400827827
l2701-P-8600993993
l2701-P-88001,1661,166
l2701-P-90001,344.51,344.5
l2701-P-92001,527.51,527.5
l2701-P-94001,7141,714
l2701-P-96001,9031,903
l2701-P-98002,0942,094
l2702-C-60001,6731,673
l2702-C-62001,480.51,480.5
l2702-C-64001,291.51,291.5
l2702-C-66001,1081,108
l2702-C-6800935935
l2702-C-7000777777
l2702-C-7200638638
l2702-C-7400520.5520.5
l2702-C-7600424.5424.5
l2702-C-7800347347
l2702-C-8000285.5285.5
l2702-C-8200236236
l2702-C-8400197197
l2702-C-8600165165
l2702-C-8800139.5139.5
l2702-C-9000118.5118.55
l2702-C-9200101.5101.55
l2702-C-940087872
l2702-P-6000292929293850.0721
l2702-P-620031.531.531.531.544.520.037
l2702-P-640055553
l2702-P-660071713
l2702-P-68009797
l2702-P-7000138138
l2702-P-72001981981
l2702-P-74002802801
l2702-P-7600383383
l2702-P-7800504.5504.5
l2702-P-80006426421
l2702-P-8200791.5791.5
l2702-P-8400951.5951.5
l2702-P-86001,118.51,118.5
l2702-P-88001,2921,292
l2702-P-90001,470.51,470.5
l2702-P-92001,652.51,652.5
l2702-P-94001,837.51,837.5
l2703-C-60001,609.51,609.5
l2703-C-62001,4201,420
l2703-C-64001,2351,235
l2703-C-66001,0581,058
l2703-C-6800894894
l2703-C-7000747.5747.5
l2703-C-7200621.5621.5
l2703-C-7400516.5516.5
l2703-C-76004314312
l2703-C-78003623623
l2703-C-80003063063
l2703-C-82002612614
l2703-C-8400224224
l2703-C-8600193.5193.5
l2703-C-8800168168
l2703-C-9000147147
l2703-C-9200129129
l2703-C-94001141141
l2703-P-60006060
l2703-P-62006969
l2703-P-640083.583.5
l2703-P-6600105.5105.5
l2703-P-6800140.5140.5
l2703-P-70001931933
l2703-P-7200265.5265.54
l2703-P-7400359.5359.5
l2703-P-7600473473
l2703-P-7800602.5602.5
l2703-P-8000745.5745.5
l2703-P-8200899899
l2703-P-84001,0611,061
l2703-P-86001,229.51,229.5
l2703-P-88001,4031,403
l2703-P-90001,5811,581
l2703-P-92001,762.51,762.5
l2703-P-94001,946.51,946.5
l2704-C-60001,619.51,619.5
l2704-C-62001,430.51,430.5
l2704-C-64001,246.51,246.5
l2704-C-66001,071.51,071.5
l2704-C-68009099093
l2704-C-7000764.5764.53
l2704-C-7200640.5640.53
l2704-C-74005375373
l2704-C-7600452.5452.53
l2704-C-78003843843
l2704-C-8000328.5328.53
l2704-C-82002832833
l2704-C-8400245.5245.53
l2704-C-8600214.5214.53
l2704-C-8800188.5188.57
l2704-C-9000166.5166.57
l2704-C-92001481488
l2704-P-600070.570.5
l2704-P-62008181
l2704-P-64009696
l2704-P-6600119.5119.5
l2704-P-68001561563
l2704-P-70002102104
l2704-P-7200284.5284.52
l2704-P-74003803804
l2704-P-7600494.5494.5
l2704-P-7800624.5624.5
l2704-P-8000767.5767.5
l2704-P-8200921921
l2704-P-84001,0821,082
l2704-P-86001,2501,250
l2704-P-88001,4231,423
l2704-P-90001,6001,600
l2704-P-92001,7801,780
l2705-C-60001,583.51,583.5
l2705-C-62001,3971,397
l2705-C-64001,2161,216
l2705-C-66001,045.51,045.5
l2705-C-6800890.5890.5
l2705-C-7000754754
l2705-C-7200638.5638.5
l2705-C-7400543.5543.51
l2705-C-7600465.5465.5
l2705-C-780040240212
l2705-C-8000350350
l2705-C-82003073072
l2705-C-84002712712
l2705-C-860024124113
l2705-P-60009393
l2705-P-62001051055
l2705-P-6400123123
l2705-P-6600151.5151.51
l2705-P-6800194.5194.5
l2705-P-7000257257
l2705-P-7200340340
l2705-P-7400443443
l2705-P-7600564564
l2705-P-7800698.5698.5
l2705-P-8000845845
l2705-P-82001,0011,001
l2705-P-84001,163.51,163.5
l2705-P-86001,3321,332
l2706-C-60001,5401,540
l2706-C-62001,355.51,355.5
l2706-C-64001,178.51,178.5
l2706-C-66001,013.51,013.5
l2706-C-6800865.5865.5
l2706-C-7000737.5737.5
l2706-C-7200630.5630.5
l2706-C-7400542.5542.5
l2706-C-76004714715
l2706-C-78004124127
l2706-C-8000363.5363.54
l2706-C-8200323.5323.51
l2706-P-6000113.5113.5
l2706-P-6200127.5127.5
l2706-P-6400149149
l2706-P-6600182.5182.51
l2706-P-6800233233
l2706-P-7000303.5303.5
l2706-P-7200394.5394.5
l2706-P-7400505505
l2706-P-7600631.5631.5
l2706-P-7800771771
l2706-P-8000921921
l2706-P-82001,0791,079
l2707-C-62001,3501,350
l2707-C-64001,1751,175
l2707-C-66001,012.51,012.5
l2707-C-6800868868
l2707-C-7000744744
l2707-C-7200641641
l2707-C-7400556556
l2707-C-7600487487
l2707-C-7800430430
l2707-C-8000383383
l2707-C-8200343.5343.5
l2707-P-6200144.5144.5
l2707-P-6400168168
l2707-P-6600204204
l2707-P-6800257.5257.5
l2707-P-7000332332
l2707-P-7200427427
l2707-P-7400540.5540.5
l2707-P-7600669669
l2707-P-7800810.5810.5
l2707-P-8000961.5961.5
l2707-P-82001,120.51,120.5
相关资讯: