大连商品交易所08月19日塑料期权收盘行情

发布时间：2026年08月19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
l2610-C-10000				1.5	1.5			10
l2610-C-10400				0.5	0.5			10
l2610-C-5600				2,502	2,502
l2610-C-5800				2,302	2,302
l2610-C-6000				2,102	2,102
l2610-C-6100				2,002	2,002
l2610-C-6200				1,902	1,902			2
l2610-C-6300				1,802	1,802			13
l2610-C-6400				1,702.5	1,702.5			5
l2610-C-6500				1,602.5	1,602.5			1
l2610-C-6600				1,503	1,503			9
l2610-C-6700				1,404	1,404			11
l2610-C-6800				1,305	1,305			3
l2610-C-6900				1,206.5	1,206.5			50
l2610-C-7000				1,108	1,108			96
l2610-C-7100				1,010.5	1,010.5			196
l2610-C-7200	912.5	973.5	912.5	973.5	914	10	4.76	210
l2610-C-7300				819	819			152
l2610-C-7400	690.5	708.5	690.5	708.5	726	3	1.05	140
l2610-C-7500	621	621	617	617	635.5	20	6.21	342
l2610-C-7600	564	564	536.5	536.5	549	17	4.64	415
l2610-C-7700	464	507	462.5	463	467	45	10.66	556
l2610-C-7800	394	435	387.5	390.5	391.5	79	16.01	250
l2610-C-7900	349	349	349	349	323	10	1.74	375
l2610-C-8000	240	304	233.5	249	262.5	282	36.83	816
l2610-C-8100	200	247	177.5	202.5	210.5	571	58.68	601
l2610-C-8200	128.5	195.5	128.5	156	166.5	489	40.82	456
l2610-C-8300	127.5	153.5	116	123	130.5	459	28.81	425
l2610-C-8400	99	120	91.5	93	101.5	281	13.93	416
l2610-C-8500	82	94.5	69	71	78.5	788	30.35	880
l2610-C-8600	58	70.5	53.5	56.5	60.5	510	14.93	526
l2610-C-8700	52.5	56.5	40	43	46.5	962	23.05	604
l2610-C-8800	36	46	32	33.5	35.5	373	7.08	245
l2610-C-8900	28	35.5	26	26	27.5	295	4.34	131
l2610-C-9000	29	29	29	29	21	2	0.03	13
l2610-C-9100	12	12	12	12	16	2	0.01	21
l2610-C-9200	15.5	15.5	15.5	15.5	12.5	1	0.01	52
l2610-C-9300	7	12.5	7	10.5	9.5	48	0.19	67
l2610-C-9400				7.5	7.5			17
l2610-C-9500	7	7	5.5	5.5	6	52	0.18	73
l2610-C-9600				4.5	4.5			13
l2610-C-9800	2.5	2.5	2.5	2.5	2.5	10	0.01	18
l2610-P-10000				1,901.5	1,901.5
l2610-P-10400				2,298	2,298
l2610-P-5600				0.5	0.5			22
l2610-P-5800				0.5	0.5			67
l2610-P-6000	0.5	1	0.5	1	0.5	32	0.01	285
l2610-P-6100	0.5	0.5	0.5	0.5	0.5	5		60
l2610-P-6200				0.5	0.5			155
l2610-P-6300				1	1			232
l2610-P-6400	2.5	2.5	1.5	1.5	1	28	0.02	389
l2610-P-6500				1.5	1.5			364
l2610-P-6600	3	3.5	1.5	1.5	2	13	0.01	230
l2610-P-6700	3	4	3	4	3	21	0.04	380
l2610-P-6800	4	4	4	4	4	1		351
l2610-P-6900	6	6	3.5	4	5	63	0.15	308
l2610-P-7000	9	10	6	6.5	7	582	2.34	876
l2610-P-7100	11	12	8	9	9.5	108	0.53	348
l2610-P-7200	13	14.5	12	12	13	262	1.66	596
l2610-P-7300	20.5	20.5	18	18.5	18	355	3.4	365
l2610-P-7400	26	28	24.5	26	24.5	911	11.83	842
l2610-P-7500	36.5	37	33	36	34.5	327	5.82	588
l2610-P-7600	69	69	39	51.5	47.5	428	10.21	306
l2610-P-7700	69.5	73.5	61	71.5	65.5	291	9.83	527
l2610-P-7800	96	104.5	75.5	92	90	226	10.33	371
l2610-P-7900	134	134	107.5	121.5	121	201	12.22	426
l2610-P-8000	152	168	140	164	160.5	153	11.83	189
l2610-P-8100	197	225.5	184.5	205.5	208.5	470	47.59	472
l2610-P-8200	274	279	239	261	264.5	149	18.95	139
l2610-P-8300	311	332	311	332	328.5	17	2.72	37
l2610-P-8400	376	401	374	401	399.5	86	16.45	87
l2610-P-8500	490.5	492	489.5	489.5	476.5	46	11.28	46
l2610-P-8600				558	558			3
l2610-P-8700				644	644
l2610-P-8800				733.5	733.5
l2610-P-8900				825	825
l2610-P-9000				919	919
l2610-P-9100				1,014	1,014
l2610-P-9200				1,110.5	1,110.5
l2610-P-9300				1,207.5	1,207.5
l2610-P-9400				1,305.5	1,305.5
l2610-P-9500				1,404	1,404
l2610-P-9600				1,503	1,503
l2610-P-9800				1,701.5	1,701.5
l2611-C-10000				5.5	5.5			14
l2611-C-5600				2,392	2,392
l2611-C-5800				2,192	2,192
l2611-C-6000				1,992	1,992
l2611-C-6100				1,892.5	1,892.5
l2611-C-6200				1,793	1,793
l2611-C-6300				1,693.5	1,693.5
l2611-C-6400				1,594.5	1,594.5
l2611-C-6500				1,496	1,496
l2611-C-6600				1,397.5	1,397.5			1
l2611-C-6700				1,300	1,300
l2611-C-6800				1,203.5	1,203.5			4
l2611-C-6900				1,108.5	1,108.5
l2611-C-7000				1,014.5	1,014.5			9
l2611-C-7100				923.5	923.5			10
l2611-C-7200				834.5	834.5			27
l2611-C-7300				749.5	749.5			20
l2611-C-7400	673.5	673.5	673.5	673.5	668	2	0.67	119
l2611-C-7500				591	591			131
l2611-C-7600				519	519			72
l2611-C-7700	463	463	463	463	452.5	25	5.79	103
l2611-C-7800	400	400	400	400	391.5	16	3.2	147
l2611-C-7900	333.5	333.5	333.5	333.5	336.5	10	1.67	154
l2611-C-8000	270.5	290	270.5	277	287.5	71	9.92	255
l2611-C-8100	231.5	255	228	233	244	139	16.16	299
l2611-C-8200	196.5	217	193	201	205.5	84	8.38	186
l2611-C-8300	174	174.5	166.5	173.5	172.5	70	5.93	187
l2611-C-8400	148.5	153	140.5	140.5	144	105	7.55	138
l2611-C-8500	87.5	130	87.5	117	119.5	127	7.57	144
l2611-C-8600	97.5	106	97.5	97.5	99	70	3.54	123
l2611-C-8700				81.5	81.5
l2611-C-8800	75.5	75.5	69.5	72.5	67	54	1.91	49
l2611-C-9000				44.5	44.5			31
l2611-C-9200				29.5	29.5			31
l2611-C-9400				19.5	19.5			13
l2611-C-9600				12.5	12.5			55
l2611-C-9800				8	8			30
l2611-P-10000				2,012.5	2,012.5
l2611-P-5600	1.5	1.5	1.5	1.5	1	1		145
l2611-P-5800				1.5	1.5			3
l2611-P-6000				2	2			3
l2611-P-6100				2.5	2.5
l2611-P-6200				3	3			6
l2611-P-6300				4	4
l2611-P-6400				4.5	4.5			4
l2611-P-6500				6	6
l2611-P-6600				8	8			35
l2611-P-6700				10.5	10.5			95
l2611-P-6800	12	12	12	12	13.5	1	0.01	254
l2611-P-6900				18.5	18.5			263
l2611-P-7000	26	26	26	26	24.5	20	0.26	262
l2611-P-7100	38	38	32	33	33	50	0.85	200
l2611-P-7200	50	51.5	46	46	44.5	48	1.18	137
l2611-P-7300	63	64.5	59	60	59	128	3.92	121
l2611-P-7400	81.5	84.5	77	77.5	77	47	1.87	133
l2611-P-7500	108.5	109	96	96.5	100	35	1.71	124
l2611-P-7600	138.5	139.5	120.5	121	128	86	5.26	294
l2611-P-7700	156	163	151.5	163	161.5	52	3.95	137
l2611-P-7800	231.5	231.5	183.5	185	200	29	2.86	83
l2611-P-7900	263.5	264.5	254	254	245	64	8.16	108
l2611-P-8000	306	309	281	281	295.5	101	15.53	122
l2611-P-8100	367.5	368	345	345	352	102	18.54	133
l2611-P-8200	386	414	386	411.5	413.5	30	6.06	11
l2611-P-8300	452.5	474	452.5	474	480	12	2.74	10
l2611-P-8400	527	527	519	524.5	551.5	30	7.85	30
l2611-P-8500				626.5	626.5
l2611-P-8600				706	706
l2611-P-8700				788.5	788.5
l2611-P-8800				873.5	873.5
l2611-P-9000				1,051	1,051
l2611-P-9200				1,236	1,236
l2611-P-9400				1,425.5	1,425.5
l2611-P-9600				1,619	1,619
l2611-P-9800				1,815	1,815
l2612-C-10000				12.5	12.5			3
l2612-C-5600				2,311	2,311
l2612-C-5800				2,112	2,112
l2612-C-6000				1,913.5	1,913.5
l2612-C-6100				1,814.5	1,814.5
l2612-C-6200				1,716	1,716			1
l2612-C-6300				1,617.5	1,617.5
l2612-C-6400				1,520	1,520			3
l2612-C-6500				1,423.5	1,423.5
l2612-C-6600				1,327.5	1,327.5			3
l2612-C-6700				1,232.5	1,232.5
l2612-C-6800				1,139.5	1,139.5			2
l2612-C-6900				1,048.5	1,048.5
l2612-C-7000				960	960			2
l2612-C-7100				874.5	874.5
l2612-C-7200				792	792			1
l2612-C-7300				714	714
l2612-C-7400				640	640			2
l2612-C-7500				570.5	570.5
l2612-C-7600				506	506			3
l2612-C-7700				446.5	446.5
l2612-C-7800				392	392			2
l2612-C-7900				343	343
l2612-C-8000				299	299			1
l2612-C-8100				259.5	259.5
l2612-C-8200				224.5	224.5			3
l2612-C-8300				193.5	193.5
l2612-C-8400				166.5	166.5			5
l2612-C-8500				142.5	142.5
l2612-C-8600				122	122			3
l2612-C-8800				89	89			2
l2612-C-9000				64.5	64.5			4
l2612-C-9200				46.5	46.5			2
l2612-C-9400				33.5	33.5
l2612-C-9600				24	24			1
l2612-C-9800				17.5	17.5			1
l2612-P-10000				2,100.5	2,100.5
l2612-P-5600				5.5	5.5			7
l2612-P-5800				6.5	6.5			5
l2612-P-6000				8	8			3
l2612-P-6100				9	9
l2612-P-6200				10.5	10.5			4
l2612-P-6300				12.5	12.5
l2612-P-6400				14.5	14.5			2
l2612-P-6500				17.5	17.5			1
l2612-P-6600				21.5	21.5			2
l2612-P-6700				27	27			1
l2612-P-6800				33.5	33.5			3
l2612-P-6900				42.5	42.5
l2612-P-7000				53.5	53.5			1
l2612-P-7100				68	68
l2612-P-7200				85.5	85.5			1
l2612-P-7300				106.5	106.5
l2612-P-7400				132.5	132.5			1
l2612-P-7500				162.5	162.5
l2612-P-7600				198	198			1
l2612-P-7700				238	238
l2612-P-7800				283.5	283.5			1
l2612-P-7900				334	334
l2612-P-8000				389.5	389.5			1
l2612-P-8100				450	450
l2612-P-8200				514.5	514.5
l2612-P-8300				583.5	583.5
l2612-P-8400				656	656
l2612-P-8500				732	732
l2612-P-8600				811.5	811.5
l2612-P-8800				977.5	977.5
l2612-P-9000				1,153	1,153
l2612-P-9200				1,334.5	1,334.5
l2612-P-9400				1,521.5	1,521.5
l2612-P-9600				1,712	1,712
l2612-P-9800				1,905.5	1,905.5
l2701-C-5800				2,033	2,033
l2701-C-6000				1,833	1,833
l2701-C-6200				1,633	1,633
l2701-C-6400				1,437.5	1,437.5			4
l2701-C-6500				1,342	1,342
l2701-C-6600	1,249.5	1,249.5	1,220	1,232.5	1,248.5	70	43.2	197
l2701-C-6700				1,157	1,157
l2701-C-6800				1,068	1,068
l2701-C-6900				982	982			1
l2701-C-7000				899.5	899.5			35
l2701-C-7100				821	821			3
l2701-C-7200				746	746			1
l2701-C-7300				675.5	675.5			3
l2701-C-7400	629.5	629.5	628.5	628.5	609.5	2	0.63	5
l2701-C-7500	582.5	582.5	582.5	582.5	547.5	2	0.58	5
l2701-C-7600	465	465	465	465	490	2	0.46	3
l2701-C-7700	413	413	413	413	437.5	4	0.84	2
l2701-C-7800	363.5	363.5	363.5	363.5	389	19	3.45	16
l2701-C-7900	320.5	367	320.5	351.5	344.5	106	18.09	48
l2701-C-8000	286	315.5	286	310.5	304.5	35	5.42	15
l2701-C-8100				268.5	268.5
l2701-C-8200				235.5	235.5
l2701-C-8300				206.5	206.5
l2701-C-8400	171.5	171.5	171.5	171.5	180.5	8	0.69	6
l2701-C-8500				157.5	157.5
l2701-C-8600	133	133	122.5	122.5	137	12	0.79	10
l2701-C-8800				103	103			1
l2701-C-9000				76.5	76.5			1
l2701-C-9200	57	57	57	57	57	10	0.28	10
l2701-C-9400	42.5	42.5	42.5	42.5	42	10	0.21	10
l2701-C-9600	31.5	31.5	31.5	31.5	30.5	10	0.16	10
l2701-C-9800	24	24	24	24	22.5	10	0.12	10
l2701-P-5800				0.5	0.5
l2701-P-6000				0.5	0.5			16
l2701-P-6200				3	3			5
l2701-P-6400				8.5	8.5			5
l2701-P-6500				13	13			3
l2701-P-6600				19	19			7
l2701-P-6700				27.5	27.5			3
l2701-P-6800				38.5	38.5
l2701-P-6900	66.5	66.5	66.5	66.5	52.5	18	0.6	18
l2701-P-7000	82	89.5	82	89.5	70	26	1.08	26
l2701-P-7100	104.5	104.5	104	104	90.5	50	2.61	40
l2701-P-7200	128	128	128	128	115.5	21	1.34	20
l2701-P-7300	155.5	155.5	147.5	152.5	144.5	32	2.48	32
l2701-P-7400	181	181	181	181	178	1	0.09	1
l2701-P-7500				216	216			1
l2701-P-7600				258	258
l2701-P-7700				305	305
l2701-P-7800	359.5	359.5	345.5	350	356	22	3.86	21
l2701-P-7900				411.5	411.5
l2701-P-8000				471	471
l2701-P-8100				534.5	534.5
l2701-P-8200	590	590	590	590	601.5	1	0.3	1
l2701-P-8300				672	672
l2701-P-8400				745.5	745.5
l2701-P-8500				822	822
l2701-P-8600				901	901
l2701-P-8800				1,066.5	1,066.5
l2701-P-9000				1,240	1,240
l2701-P-9200				1,419.5	1,419.5
l2701-P-9400				1,604.5	1,604.5
l2701-P-9600				1,793	1,793
l2701-P-9800				1,984.5	1,984.5
l2702-C-6000				1,712.5	1,712.5
l2702-C-6200				1,518	1,518
l2702-C-6400				1,330.5	1,330.5
l2702-C-6600				1,152	1,152
l2702-C-6800				985	985
l2702-C-7000				832.5	832.5
l2702-C-7200				695	695
l2702-C-7400				573.5	573.5
l2702-C-7600				469	469
l2702-C-7800				379.5	379.5
l2702-C-8000				304.5	304.5
l2702-C-8200				242.5	242.5
l2702-C-8400				191.5	191.5
l2702-C-8600				150.5	150.5
l2702-C-8800				118	118
l2702-C-9000				92	92			5
l2702-C-9200				71	71			5
l2702-C-9400				55	55			2
l2702-P-6000				4.5	4.5			21
l2702-P-6200				11	11			7
l2702-P-6400				23.5	23.5			3
l2702-P-6600				44.5	44.5			3
l2702-P-6800				77.5	77.5
l2702-P-7000				123.5	123.5
l2702-P-7200				185.5	185.5			1
l2702-P-7400				263.5	263.5			1
l2702-P-7600				357.5	357.5
l2702-P-7800				467	467
l2702-P-8000				591	591			1
l2702-P-8200				728	728
l2702-P-8400				876.5	876.5
l2702-P-8600				1,034.5	1,034.5
l2702-P-8800				1,201	1,201
l2702-P-9000				1,374	1,374
l2702-P-9200				1,553	1,553
l2702-P-9400				1,736.5	1,736.5
l2703-C-6000				1,649	1,649
l2703-C-6200				1,460.5	1,460.5
l2703-C-6400				1,281	1,281
l2703-C-6600				1,112.5	1,112.5
l2703-C-6800				956.5	956.5
l2703-C-7000				815	815
l2703-C-7200				688	688
l2703-C-7400				576.5	576.5
l2703-C-7600				479.5	479.5			2
l2703-C-7800				396	396			3
l2703-C-8000				325.5	325.5			3
l2703-C-8200				266	266			4
l2703-C-8400				216	216
l2703-C-8600				175.5	175.5
l2703-C-8800				141.5	141.5
l2703-C-9000				114	114
l2703-C-9200				91.5	91.5
l2703-C-9400				73.5	73.5			1
l2703-P-6000				11	11
l2703-P-6200				23	23
l2703-P-6400				43.5	43.5
l2703-P-6600				74.5	74.5
l2703-P-6800				117.5	117.5
l2703-P-7000				175	175			3
l2703-P-7200				247	247			4
l2703-P-7400				334	334
l2703-P-7600				435.5	435.5
l2703-P-7800				551	551
l2703-P-8000				679	679
l2703-P-8200				818.5	818.5
l2703-P-8400				968	968
l2703-P-8600				1,126	1,126
l2703-P-8800				1,291	1,291
l2703-P-9000				1,462.5	1,462.5
l2703-P-9200				1,639.5	1,639.5
l2703-P-9400				1,821	1,821
l2704-C-6000				1,615	1,615
l2704-C-6200				1,430	1,430
l2704-C-6400				1,255	1,255
l2704-C-6600				1,091.5	1,091.5
l2704-C-6800				941	941			3
l2704-C-7000				805	805			3
l2704-C-7200				683	683			3
l2704-C-7400				575.5	575.5			3
l2704-C-7600				482	482			3
l2704-C-7800				401.5	401.5			3
l2704-C-8000				333	333			3
l2704-C-8200				275	275			3
l2704-C-8400				226.5	226.5			3
l2704-C-8600				185.5	185.5			3
l2704-C-8800				152	152			7
l2704-C-9000				124	124			7
l2704-C-9200				101	101			8
l2704-P-6000				16	16
l2704-P-6200				31.5	31.5
l2704-P-6400				56	56
l2704-P-6600				92	92
l2704-P-6800				140.5	140.5			3
l2704-P-7000				203	203			4
l2704-P-7200				280	280			2
l2704-P-7400				371	371			4
l2704-P-7600				476.5	476.5
l2704-P-7800				594.5	594.5
l2704-P-8000				724.5	724.5
l2704-P-8200				865	865
l2704-P-8400				1,015	1,015
l2704-P-8600				1,173.5	1,173.5
l2704-P-8800				1,338.5	1,338.5
l2704-P-9000				1,509.5	1,509.5
l2704-P-9200				1,686	1,686
l2705-C-6000				1,578.5	1,578.5
l2705-C-6200				1,400	1,400
l2705-C-6400				1,232	1,232
l2705-C-6600				1,076	1,076
l2705-C-6800				933	933
l2705-C-7000				804	804
l2705-C-7200				689	689
l2705-C-7400				587	587			1
l2705-C-7600				498	498
l2705-C-7800				421	421			12
l2705-C-8000				354.5	354.5
l2705-C-8200				297.5	297.5			2
l2705-C-8400				249.5	249.5			2
l2705-C-8600				208.5	208.5			13
l2705-P-6000				26.5	26.5
l2705-P-6200				47.5	47.5			5
l2705-P-6400				79	79
l2705-P-6600				122	122			1
l2705-P-6800				178	178
l2705-P-7000				247.5	247.5
l2705-P-7200				331	331
l2705-P-7400				427.5	427.5
l2705-P-7600				537	537
l2705-P-7800				658	658
l2705-P-8000				790	790
l2705-P-8200				932	932
l2705-P-8400				1,082	1,082
l2705-P-8600				1,240	1,240
l2706-C-6000				1,555.5	1,555.5
l2706-C-6200				1,382	1,382
l2706-C-6400				1,219.5	1,219.5
l2706-C-6600				1,069.5	1,069.5
l2706-C-6800				932.5	932.5
l2706-C-7000				808.5	808.5
l2706-C-7200				698	698
l2706-C-7400				600	600
l2706-C-7600				514	514			5
l2706-C-7800				439	439			7
l2706-C-8000				374	374			4
l2706-C-8200				318	318			1
l2706-P-6000				37	37
l2706-P-6200				63	63
l2706-P-6400				99.5	99.5
l2706-P-6600				148	148			1
l2706-P-6800				209.5	209.5
l2706-P-7000				284.5	284.5
l2706-P-7200				372	372
l2706-P-7400				472.5	472.5
l2706-P-7600				584.5	584.5
l2706-P-7800				708	708
l2706-P-8000				841	841
l2706-P-8200				983.5	983.5
l2707-C-6200				1,374	1,374
l2707-C-6400				1,216	1,216
l2707-C-6600				1,070	1,070
l2707-C-6800				937	937
l2707-C-7000				816.5	816.5
l2707-C-7200				709	709
l2707-C-7400				613.5	613.5
l2707-C-7600				529.5	529.5
l2707-C-7800				456	456
l2707-C-8000				391.5	391.5
l2707-C-8200				336	336
l2707-P-6200				76	76
l2707-P-6400				116.5	116.5
l2707-P-6600				169	169
l2707-P-6800				234.5	234.5
l2707-P-7000				312.5	312.5
l2707-P-7200				403	403
l2707-P-7400				505.5	505.5
l2707-P-7600				619.5	619.5
l2707-P-7800				744	744
l2707-P-8000				878	878
l2707-P-8200				1,020.5	1,020.5

相关资讯: