大连商品交易所08月20日塑料期权收盘行情

发布时间：2026年08月20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	1			10
l2610-C-10400	0.5	2.5	0.5	2.5	0.5	7		17
l2610-C-5600				2,417	2,417
l2610-C-5800				2,217	2,217
l2610-C-6000				2,017	2,017
l2610-C-6100				1,917	1,917
l2610-C-6200				1,817	1,817			2
l2610-C-6300				1,717	1,717			13
l2610-C-6400				1,617	1,617			5
l2610-C-6500				1,517.5	1,517.5			1
l2610-C-6600				1,418	1,418			9
l2610-C-6700				1,318.5	1,318.5			11
l2610-C-6800				1,219.5	1,219.5			3
l2610-C-6900				1,120.5	1,120.5			50
l2610-C-7000				1,022	1,022			96
l2610-C-7100				924.5	924.5			196
l2610-C-7200				827.5	827.5			210
l2610-C-7300				732	732			152
l2610-C-7400				639	639			140
l2610-C-7500				549	549			342
l2610-C-7600	430	430	430	430	464	1	0.22	415
l2610-C-7700	360	369.5	335	369.5	385	3	0.53	555
l2610-C-7800	372	372	284	284	313.5	5	0.87	249
l2610-C-7900	280	291.5	264	291.5	251.5	3	0.42	374
l2610-C-8000	224	241.5	160	189	198.5	574	56.73	857
l2610-C-8100	159.5	187.5	121.5	149.5	155	307	22.82	556
l2610-C-8200	173.5	173.5	99	112.5	120	523	30.96	501
l2610-C-8300	93	111.5	72	93	92.5	374	16.79	515
l2610-C-8400	102	102	52	66	71	665	21.0	705
l2610-C-8500	64	75	40	48.5	54.5	759	19.79	747
l2610-C-8600	50	50	31.5	35.5	41.5	396	7.34	527
l2610-C-8700	37.5	37.5	23	28	32	846	11.96	402
l2610-C-8800	30.5	31	18.5	21	24.5	274	3.06	230
l2610-C-8900	26	26	14.5	15.5	19	362	3.26	277
l2610-C-9000	18.5	18.5	11	13	14.5	313	2.18	144
l2610-C-9100				11.5	11.5			21
l2610-C-9200				9	9			52
l2610-C-9300	5	5.5	5	5.5	7	21	0.06	56
l2610-C-9400				5.5	5.5			17
l2610-C-9500				4	4			73
l2610-C-9600				3.5	3.5			13
l2610-C-9800				2	2			18
l2610-P-10000				1,983	1,983
l2610-P-10400				2,383	2,383
l2610-P-5600				0.5	0.5			22
l2610-P-5800				0.5	0.5			67
l2610-P-6000	1	1	1	1	0.5	9		278
l2610-P-6100				0.5	0.5			60
l2610-P-6200				0.5	0.5			155
l2610-P-6300	0.5	0.5	0.5	0.5	0.5	3		230
l2610-P-6400				1	1			389
l2610-P-6500				1.5	1.5			364
l2610-P-6600				2	2			230
l2610-P-6700	1.5	1.5	1.5	1.5	2.5	2		380
l2610-P-6800	2	2	2	2	3	1		350
l2610-P-6900	4	4	3	3	4.5	158	0.3	302
l2610-P-7000	7	10	5.5	5.5	6	315	0.97	1,000
l2610-P-7100	9.5	13	7.5	7.5	8	238	0.96	435
l2610-P-7200	11	13	10.5	10.5	11	179	1.07	610
l2610-P-7300	17.5	20	15.5	17	16	202	1.81	461
l2610-P-7400	28	30	24	24	22.5	797	10.68	927
l2610-P-7500	35	44.5	33	37	32.5	690	13.65	624
l2610-P-7600	51	62.5	47	53	47.5	531	14.18	427
l2610-P-7700	71	88	69	74	68	391	14.86	417
l2610-P-7800	97	120.5	90	106	97	298	15.92	267
l2610-P-7900	201	201	121	141.5	134.5	378	28.31	371
l2610-P-8000	193.5	219	165.5	187.5	181.5	151	14.65	272
l2610-P-8100	398.5	398.5	207	260.5	238	71	8.49	470
l2610-P-8200	274.5	310	269.5	310	303	3	0.43	136
l2610-P-8300				375	375			37
l2610-P-8400	422.5	423	422.5	423	453.5	30	6.34	117
l2610-P-8500	498	583	498	583	537	21	5.27	47
l2610-P-8600	594	673	594	673	624.5	13	3.91	13
l2610-P-8700				714.5	714.5
l2610-P-8800				807.5	807.5
l2610-P-8900				902	902
l2610-P-9000				997.5	997.5
l2610-P-9100				1,094.5	1,094.5
l2610-P-9200				1,192	1,192
l2610-P-9300				1,290	1,290
l2610-P-9400				1,388.5	1,388.5
l2610-P-9500				1,487.5	1,487.5
l2610-P-9600				1,587	1,587
l2610-P-9800				1,786.5	1,786.5
l2611-C-10000				5	5			14
l2611-C-5600				2,334	2,334
l2611-C-5800				2,134	2,134
l2611-C-6000				1,935	1,935
l2611-C-6100				1,835.5	1,835.5
l2611-C-6200				1,736.5	1,736.5
l2611-C-6300				1,637.5	1,637.5
l2611-C-6400				1,539	1,539
l2611-C-6500				1,441	1,441
l2611-C-6600				1,343	1,343			1
l2611-C-6700				1,246.5	1,246.5
l2611-C-6800				1,150.5	1,150.5			4
l2611-C-6900				1,056	1,056
l2611-C-7000				963	963			9
l2611-C-7100				872	872			10
l2611-C-7200				784	784			27
l2611-C-7300				699	699			20
l2611-C-7400				618	618			119
l2611-C-7500				542	542			131
l2611-C-7600				471	471			72
l2611-C-7700				405.5	405.5			103
l2611-C-7800	361.5	361.5	361.5	361.5	346.5	10	1.81	147
l2611-C-7900	317.5	317.5	317.5	317.5	294	7	1.11	161
l2611-C-8000	263	263	225	225.5	247.5	93	11.0	284
l2611-C-8100	188.5	191	188	191	207	70	6.6	318
l2611-C-8200	195.5	195.5	158.5	159	172.5	38	3.03	193
l2611-C-8300	649.5	649.5	126	126	142.5	72	5.59	197
l2611-C-8400	139	140	99.5	108	117.5	179	10.5	198
l2611-C-8500	116	118	86	88	97	210	10.12	157
l2611-C-8600	98.5	98.5	70	70	79.5	212	8.72	134
l2611-C-8700	81	81.5	57.5	57.5	65	167	5.22	90
l2611-C-8800	64	64.5	47.5	47.5	53	126	3.63	52
l2611-C-9000				35.5	35.5			31
l2611-C-9200				23.5	23.5			31
l2611-C-9400				16	16			13
l2611-C-9600				10.5	10.5			55
l2611-C-9800				7	7			30
l2611-P-10000				2,070	2,070
l2611-P-5600	1.5	2	1.5	2	1.5	26	0.02	160
l2611-P-5800				2	2			3
l2611-P-6000				3	3			3
l2611-P-6100				4	4
l2611-P-6200				4.5	4.5			6
l2611-P-6300				6	6
l2611-P-6400				7.5	7.5			4
l2611-P-6500				9	9
l2611-P-6600				11.5	11.5			35
l2611-P-6700				14.5	14.5			95
l2611-P-6800				18.5	18.5			254
l2611-P-6900				24	24			263
l2611-P-7000				31	31			262
l2611-P-7100				40	40			200
l2611-P-7200	48	49.5	43	49.5	51.5	66	1.53	139
l2611-P-7300	63	67.5	58	67.5	66.5	72	2.23	120
l2611-P-7400	72	93	72	86	85	122	5.36	180
l2611-P-7500	107	123	107	118.5	109	117	6.73	205
l2611-P-7600	151	151	140	140	137.5	42	3.16	323
l2611-P-7700	157.5	190.5	157.5	181.5	172.5	68	6.07	159
l2611-P-7800	197	228	197	228	213	39	4.02	96
l2611-P-7900	250.5	273.5	250.5	265	260	13	1.76	117
l2611-P-8000	295	312.5	285	312.5	313.5	18	2.6	106
l2611-P-8100				373	373			133
l2611-P-8200	405	462	405	462	438	21	4.45	6
l2611-P-8300				508	508			10
l2611-P-8400				583	583			30
l2611-P-8500				662	662
l2611-P-8600				744.5	744.5
l2611-P-8700				829.5	829.5
l2611-P-8800				918	918
l2611-P-9000				1,100	1,100
l2611-P-9200				1,288	1,288
l2611-P-9400				1,480	1,480
l2611-P-9600				1,675	1,675
l2611-P-9800				1,872	1,872
l2612-C-10000				12.5	12.5			3
l2612-C-5600				2,268	2,268
l2612-C-5800				2,070	2,070
l2612-C-6000				1,872.5	1,872.5
l2612-C-6100				1,774.5	1,774.5
l2612-C-6200				1,676.5	1,676.5			1
l2612-C-6300				1,579.5	1,579.5
l2612-C-6400				1,482.5	1,482.5			3
l2612-C-6500				1,386.5	1,386.5
l2612-C-6600				1,291.5	1,291.5			3
l2612-C-6700				1,197	1,197
l2612-C-6800				1,104.5	1,104.5			2
l2612-C-6900				1,013.5	1,013.5
l2612-C-7000				925	925			2
l2612-C-7100				839	839
l2612-C-7200				756.5	756.5			1
l2612-C-7300				677.5	677.5
l2612-C-7400				603	603			2
l2612-C-7500				533.5	533.5
l2612-C-7600				469	469			3
l2612-C-7700				410	410
l2612-C-7800				356.5	356.5			2
l2612-C-7900				308.5	308.5
l2612-C-8000				266	266			1
l2612-C-8100				228.5	228.5
l2612-C-8200				196	196			3
l2612-C-8300				168	168
l2612-C-8400				143.5	143.5			5
l2612-C-8500				122.5	122.5
l2612-C-8600				104.5	104.5			3
l2612-C-8700				89	89
l2612-C-8800				76	76			2
l2612-C-9000				55.5	55.5			4
l2612-C-9200				41	41			2
l2612-C-9400				30	30
l2612-C-9600				22.5	22.5			1
l2612-C-9800				16.5	16.5			1
l2612-P-10000				2,143.5	2,143.5
l2612-P-5600				6	6			7
l2612-P-5800				8	8			5
l2612-P-6000				10.5	10.5			3
l2612-P-6100				12.5	12.5
l2612-P-6200				14.5	14.5			4
l2612-P-6300				17	17
l2612-P-6400				20	20			2
l2612-P-6500				24	24			1
l2612-P-6600				28.5	28.5			2
l2612-P-6700				34.5	34.5			1
l2612-P-6800				41.5	41.5			3
l2612-P-6900				50.5	50.5
l2612-P-7000				61.5	61.5			1
l2612-P-7100				75.5	75.5
l2612-P-7200				92.5	92.5			1
l2612-P-7300				113	113
l2612-P-7400				138.5	138.5			1
l2612-P-7500				168.5	168.5
l2612-P-7600				203.5	203.5			1
l2612-P-7700				244.5	244.5
l2612-P-7800				290.5	290.5			1
l2612-P-7900				342.5	342.5
l2612-P-8000				399.5	399.5			1
l2612-P-8100				462	462
l2612-P-8200				529	529
l2612-P-8300				600.5	600.5
l2612-P-8400				676	676
l2612-P-8500				755	755
l2612-P-8600				836.5	836.5
l2612-P-8700				921	921
l2612-P-8800				1,008	1,008
l2612-P-9000				1,187	1,187
l2612-P-9200				1,372	1,372
l2612-P-9400				1,561	1,561
l2612-P-9600				1,753	1,753
l2612-P-9800				1,947.5	1,947.5
l2701-C-5800	2,024.5	2,024.5	2,024.5	2,024.5	2,025	1	1.01	1
l2701-C-6000	1,831	1,831	1,831	1,831	1,828	1	0.92	1
l2701-C-6200	1,632.5	1,632.5	1,632.5	1,632.5	1,632	1	0.82	1
l2701-C-6400	1,435	1,435	1,435	1,435	1,437.5	1	0.72	5
l2701-C-6500				1,341.5	1,341.5
l2701-C-6600	1,264.5	1,264.5	1,173	1,173	1,247	29	17.47	197
l2701-C-6700				1,153.5	1,153.5
l2701-C-6800				1,062	1,062
l2701-C-6900				973	973			1
l2701-C-7000				887	887			35
l2701-C-7100				804.5	804.5			3
l2701-C-7200				725.5	725.5			1
l2701-C-7300				651.5	651.5			3
l2701-C-7400				582	582			5
l2701-C-7500	555.5	563	465.5	491.5	517.5	66	16.59	48
l2701-C-7600	500	500	410.5	410.5	458.5	24	5.9	22
l2701-C-7700	433	433.5	372	372.5	404.5	63	11.93	60
l2701-C-7800	373	373	326.5	338.5	356	43	7.2	59
l2701-C-7900	348	358	279.5	286	312	90	14.63	93
l2701-C-8000	301.5	301.5	242.5	251.5	273.5	60	7.96	55
l2701-C-8100	263.5	263.5	197	210.5	238.5	620	75.69	509
l2701-C-8200	239.5	239.5	172.5	189.5	208	130	12.74	83
l2701-C-8300	196.5	196.5	148.5	161	181.5	346	28.38	278
l2701-C-8400	166	166	125.5	135.5	158	256	18.79	242
l2701-C-8500	159	160.5	109	115.5	137.5	250	16.81	189
l2701-C-8600	137.5	139	93	103.5	119.5	148	8.99	109
l2701-C-8800	102.5	105	66	73.5	90.5	416	19.79	307
l2701-C-9000				68.5	68.5			1
l2701-C-9200	57	59.5	57	59.5	52	30	0.87	40
l2701-C-9400				39.5	39.5			10
l2701-C-9600				30.5	30.5			10
l2701-C-9800	24	24	24	24	23	1	0.01	11
l2701-P-5800				26	26
l2701-P-6000				28.5	28.5			16
l2701-P-6200				32	32			5
l2701-P-6400				37.5	37.5			5
l2701-P-6500	37	37	33.5	33.5	41	3	0.05	6
l2701-P-6600				46	46			7
l2701-P-6700				52.5	52.5			3
l2701-P-6800				61	61
l2701-P-6900	77	77	77	77	71.5	2	0.07	18
l2701-P-7000	94	94	81.5	81.5	85	23	1.02	29
l2701-P-7100	113.5	114.5	99	105	102	198	10.57	152
l2701-P-7200	137.5	138	117	117	123	68	4.55	63
l2701-P-7300	166	166	148.5	158	148.5	122	9.33	106
l2701-P-7400	170.5	174.5	169.5	174.5	178.5	101	8.64	102
l2701-P-7500	205.5	227	205.5	227	214	85	9.09	31
l2701-P-7600	274	274	257	258	254.5	138	18.23	68
l2701-P-7700	302.5	310	302	308	300	8	1.22	4
l2701-P-7800	370	371.5	353	370	351	159	28.9	57
l2701-P-7900	408	408	408	408	407	1	0.2	1
l2701-P-8000	475	476.5	463.5	471.5	467.5	72	16.91	25
l2701-P-8100	538.5	539	537.5	539	532.5	27	7.27	6
l2701-P-8200	595	602.5	594.5	602.5	602	15	4.47	14
l2701-P-8300	672.5	673	664	664	674.5	4	1.34	2
l2701-P-8400				751	751
l2701-P-8500				830	830
l2701-P-8600				912	912
l2701-P-8800				1,082	1,082
l2701-P-9000				1,259.5	1,259.5
l2701-P-9200				1,443	1,443
l2701-P-9400				1,630	1,630
l2701-P-9600				1,820.5	1,820.5
l2701-P-9800				2,013.5	2,013.5
l2702-C-6000				1,745	1,745
l2702-C-6200				1,551	1,551
l2702-C-6400				1,359.5	1,359.5
l2702-C-6600				1,174	1,174
l2702-C-6800				997	997
l2702-C-7000				832.5	832.5
l2702-C-7200				684	684
l2702-C-7400				554	554
l2702-C-7600				444	444
l2702-C-7800				353.5	353.5
l2702-C-8000				279.5	279.5
l2702-C-8200				221	221
l2702-C-8400				174.5	174.5
l2702-C-8600				138	138
l2702-C-8800				109.5	109.5
l2702-C-9000	79	79	79	79	87	5	0.2	10
l2702-C-9200	62.5	62.5	62.5	62.5	69.5	4	0.12	9
l2702-C-9400				55.5	55.5			2
l2702-P-6000				50.5	50.5			21
l2702-P-6200				55.5	55.5			7
l2702-P-6400				63.5	63.5			3
l2702-P-6600				77	77			3
l2702-P-6800				99	99
l2702-P-7000				133.5	133.5
l2702-P-7200				184.5	184.5			1
l2702-P-7400				253.5	253.5			1
l2702-P-7600				343	343
l2702-P-7800				451	451
l2702-P-8000				576.5	576.5			1
l2702-P-8200				716.5	716.5
l2702-P-8400				869	869
l2702-P-8600				1,032	1,032
l2702-P-8800				1,202.5	1,202.5
l2702-P-9000				1,379.5	1,379.5
l2702-P-9200				1,561.5	1,561.5
l2702-P-9400				1,747	1,747
l2703-C-6000				1,706	1,706
l2703-C-6200				1,513.5	1,513.5
l2703-C-6400				1,325	1,325
l2703-C-6600				1,143.5	1,143.5
l2703-C-6800				972.5	972.5
l2703-C-7000				816.5	816.5
l2703-C-7200				677	677
l2703-C-7400				556.5	556.5
l2703-C-7600				454.5	454.5			2
l2703-C-7800				370	370			3
l2703-C-8000				301	301			3
l2703-C-8200				245	245			4
l2703-C-8400				200	200
l2703-C-8600				163.5	163.5
l2703-C-8800				134.5	134.5
l2703-C-9000				110.5	110.5
l2703-C-9200				91.5	91.5
l2703-C-9400				76	76			1
l2703-P-6000				76	76
l2703-P-6200				82	82
l2703-P-6400				92.5	92.5
l2703-P-6600				110.5	110.5
l2703-P-6800				138.5	138.5
l2703-P-7000				181	181			3
l2703-P-7200				241	241			4
l2703-P-7400				319	319
l2703-P-7600				416	416
l2703-P-7800				530.5	530.5
l2703-P-8000				660	660
l2703-P-8200				803	803
l2703-P-8400				956.5	956.5
l2703-P-8600				1,119	1,119
l2703-P-8800				1,289	1,289
l2703-P-9000				1,464.5	1,464.5
l2703-P-9200				1,644.5	1,644.5
l2703-P-9400				1,828.5	1,828.5
l2704-C-6000				1,649.5	1,649.5
l2704-C-6200				1,458	1,458
l2704-C-6400				1,272	1,272
l2704-C-6600				1,094.5	1,094.5
l2704-C-6800				929	929			3
l2704-C-7000				779.5	779.5			3
l2704-C-7200				648	648			3
l2704-C-7400				535	535			3
l2704-C-7600				440	440			3
l2704-C-7800				361.5	361.5			3
l2704-C-8000				297.5	297.5			3
l2704-C-8200				245	245			3
l2704-C-8400				202.5	202.5			3
l2704-C-8600				168	168			3
l2704-C-8800				139.5	139.5			7
l2704-C-9000				117	117			7
l2704-C-9200				98	98			8
l2704-P-6000				90	90
l2704-P-6200				97.5	97.5
l2704-P-6400				110	110
l2704-P-6600				131.5	131.5
l2704-P-6800				165	165			3
l2704-P-7000				214.5	214.5			4
l2704-P-7200				281.5	281.5			2
l2704-P-7400				367.5	367.5			4
l2704-P-7600				471	471
l2704-P-7800				591	591
l2704-P-8000				725.5	725.5
l2704-P-8200				872	872
l2704-P-8400				1,028	1,028
l2704-P-8600				1,192.5	1,192.5
l2704-P-8800				1,363	1,363
l2704-P-9000				1,539.5	1,539.5
l2704-P-9200				1,719.5	1,719.5
l2705-C-6000				1,635	1,635
l2705-C-6200				1,444.5	1,444.5
l2705-C-6400				1,260.5	1,260.5
l2705-C-6600				1,086.5	1,086.5
l2705-C-6800				926.5	926.5
l2705-C-7000				782.5	782.5
l2705-C-7200				656.5	656.5
l2705-C-7400				548.5	548.5			1
l2705-C-7600				458	458
l2705-C-7800				382.5	382.5			12
l2705-C-8000				320.5	320.5
l2705-C-8200				269	269			2
l2705-C-8400				227	227			2
l2705-C-8600				192	192			13
l2705-P-6000				114.5	114.5
l2705-P-6200				123	123			5
l2705-P-6400				138	138
l2705-P-6600				162.5	162.5			1
l2705-P-6800				201	201
l2705-P-7000				255.5	255.5
l2705-P-7200				328	328
l2705-P-7400				418.5	418.5
l2705-P-7600				526.5	526.5
l2705-P-7800				649.5	649.5
l2705-P-8000				786	786
l2705-P-8200				933	933
l2705-P-8400				1,089.5	1,089.5
l2705-P-8600				1,253.5	1,253.5
l2706-C-6000				1,625	1,625
l2706-C-6200				1,435.5	1,435.5
l2706-C-6400				1,253	1,253
l2706-C-6600				1,082	1,082
l2706-C-6800				925.5	925.5
l2706-C-7000				786	786
l2706-C-7200				664.5	664.5
l2706-C-7400				560.5	560.5
l2706-C-7600				473	473			5
l2706-C-7800				400.5	400.5			7
l2706-C-8000				339.5	339.5			4
l2706-C-8200				289.5	289.5			1
l2706-C-8400				247.5	247.5
l2706-P-6000				136.5	136.5
l2706-P-6200				145.5	145.5
l2706-P-6400				162	162
l2706-P-6600				189.5	189.5			1
l2706-P-6800				231.5	231.5
l2706-P-7000				290	290
l2706-P-7200				367	367
l2706-P-7400				461.5	461.5
l2706-P-7600				572.5	572.5
l2706-P-7800				697.5	697.5
l2706-P-8000				835.5	835.5
l2706-P-8200				983.5	983.5
l2706-P-8400				1,140	1,140
l2707-C-6200				1,436	1,436
l2707-C-6400				1,255	1,255
l2707-C-6600				1,085.5	1,085.5
l2707-C-6800				931.5	931.5
l2707-C-7000				794.5	794.5
l2707-C-7200				676	676
l2707-C-7400				574.5	574.5
l2707-C-7600				489	489
l2707-C-7800				417.5	417.5
l2707-C-8000				357.5	357.5
l2707-C-8200				307.5	307.5
l2707-P-6200				164	164
l2707-P-6400				181.5	181.5
l2707-P-6600				210.5	210.5
l2707-P-6800				255	255
l2707-P-7000				316	316
l2707-P-7200				395.5	395.5
l2707-P-7400				492.5	492.5
l2707-P-7600				605	605
l2707-P-7800				731.5	731.5
l2707-P-8000				870	870
l2707-P-8200				1,018	1,018
l2708-C-6800				939	939
l2708-C-7000				805	805
l2708-C-7200				689	689
l2708-C-7400				590	590
l2708-C-7600				506.5	506.5
l2708-C-7800				436.5	436.5
l2708-C-8000				377.5	377.5
l2708-C-8200				328	328
l2708-P-6800				281	281
l2708-P-7000				345	345
l2708-P-7200				427	427
l2708-P-7400				526	526
l2708-P-7600				640.5	640.5
l2708-P-7800				768	768
l2708-P-8000				907	907
l2708-P-8200				1,056	1,056

相关资讯: