大连商品交易所08月21日塑料期权收盘行情

发布时间：2026年08月21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				4.5	4.5			10
l2610-C-10400	1.5	396	1.5	2.5	3	120	0.37	119
l2610-C-5600				2,448	2,448
l2610-C-5800				2,248	2,248
l2610-C-6000				2,048	2,048
l2610-C-6100				1,948	1,948
l2610-C-6200				1,848	1,848			2
l2610-C-6300				1,748	1,748			13
l2610-C-6400				1,648	1,648			5
l2610-C-6500				1,548	1,548			1
l2610-C-6600				1,448.5	1,448.5			9
l2610-C-6700				1,349	1,349			11
l2610-C-6800				1,250	1,250			3
l2610-C-6900				1,151.5	1,151.5			50
l2610-C-7000				1,053.5	1,053.5			96
l2610-C-7100				956	956			196
l2610-C-7200				860	860			210
l2610-C-7300	767.5	767.5	767.5	767.5	765.5	4	1.54	149
l2610-C-7400				673	673			140
l2610-C-7500				583	583			342
l2610-C-7600				497	497			415
l2610-C-7700	375.5	430	375.5	430	416	13	2.75	555
l2610-C-7800	313	370	313	334.5	340.5	225	37.77	303
l2610-C-7900	267.5	294	267.5	272	272.5	59	8.16	384
l2610-C-8000	257	257	177.5	221	213	268	28.75	928
l2610-C-8100	169	191	135	173	162.5	379	32.49	581
l2610-C-8200	160	160	108	128.5	122	534	34.31	453
l2610-C-8300	128.5	128.5	86	99	90.5	737	37.3	557
l2610-C-8400	74.5	89.5	66.5	80	66.5	510	19.57	724
l2610-C-8500	65	70.5	50.5	58.5	49.5	1,023	30.34	886
l2610-C-8600	43.5	54	43	47.5	37.5	658	15.19	675
l2610-C-8700	32.5	40.5	30.5	35.5	29	699	12.42	499
l2610-C-8800	26.5	31	23.5	27.5	23	447	6.19	268
l2610-C-8900	21.5	24.5	18.5	23	18.5	728	7.97	298
l2610-C-9000	18	20.5	13.5	18.5	15.5	478	4.13	350
l2610-C-9100	15	15	14	14	13	17	0.12	37
l2610-C-9200	9.5	9.5	9.5	9.5	11	1		53
l2610-C-9300	6.5	7.5	5	7	9.5	6	0.02	56
l2610-C-9400	5.5	7	5.5	7	8.5	12	0.04	26
l2610-C-9500	5	7	5	7	7.5	21	0.06	74
l2610-C-9600	4.5	4.5	4.5	4.5	6.5	2		13
l2610-C-9800	2.5	3	2.5	3	5.5	20	0.03	36
l2610-P-10000				1,957	1,957
l2610-P-10400				2,356.5	2,356.5
l2610-P-5600				0.5	0.5			22
l2610-P-5800				0.5	0.5			67
l2610-P-6000	0.5	0.5	0.5	0.5	0.5	46	0.01	252
l2610-P-6100				0.5	0.5			60
l2610-P-6200				0.5	0.5			155
l2610-P-6300				0.5	0.5			230
l2610-P-6400				0.5	0.5			389
l2610-P-6500				1	1			364
l2610-P-6600				1.5	1.5			230
l2610-P-6700				2	2			380
l2610-P-6800	2.5	2.5	2.5	2.5	3	2		348
l2610-P-6900	3	3.5	2	3	4.5	111	0.15	318
l2610-P-7000	5.5	5.5	4	5.5	6	929	2.44	1,625
l2610-P-7100	6.5	7	5	5	9	384	1.25	541
l2610-P-7200	10	11	9	10	13	150	0.73	647
l2610-P-7300	14	16	13	15	18	662	4.8	499
l2610-P-7400	21	25	20	23	25.5	985	10.91	1,138
l2610-P-7500	32	37.5	27	31.5	35.5	658	10.57	707
l2610-P-7600	42	51	42	44.5	49.5	433	9.99	486
l2610-P-7700	57	73.5	53.5	66.5	68	221	7.13	439
l2610-P-7800	83	108	83	86	93	219	10.07	295
l2610-P-7900	99	143.5	99	120	124.5	545	33.39	463
l2610-P-8000	142.5	194.5	142.5	154	165	427	35.26	307
l2610-P-8100	210	249.5	205	211.5	214.5	87	9.49	468
l2610-P-8200	291	316	261.5	272	274	92	12.78	156
l2610-P-8300	390	390	390	390	342	1	0.2	38
l2610-P-8400				418.5	418.5			117
l2610-P-8500	531.5	531.5	481.5	481.5	501.5	34	8.56	61
l2610-P-8600				589	589			13
l2610-P-8700				680.5	680.5
l2610-P-8800				774.5	774.5
l2610-P-8900				870.5	870.5
l2610-P-9000				967	967
l2610-P-9100				1,065	1,065
l2610-P-9200				1,163	1,163
l2610-P-9300				1,261.5	1,261.5
l2610-P-9400				1,360.5	1,360.5
l2610-P-9500				1,459.5	1,459.5
l2610-P-9600				1,559	1,559
l2610-P-9800				1,758	1,758
l2611-C-10000	11.5	11.5	11.5	11.5	10.5	10	0.06	14
l2611-C-5600				2,360	2,360
l2611-C-5800				2,160	2,160
l2611-C-6000				1,960.5	1,960.5
l2611-C-6100				1,860.5	1,860.5
l2611-C-6200				1,761.5	1,761.5
l2611-C-6300				1,662	1,662
l2611-C-6400				1,563	1,563
l2611-C-6500				1,464.5	1,464.5
l2611-C-6600				1,366	1,366			1
l2611-C-6700				1,268.5	1,268.5
l2611-C-6800				1,171.5	1,171.5			4
l2611-C-6900				1,075.5	1,075.5
l2611-C-7000				981	981			9
l2611-C-7100				888.5	888.5			10
l2611-C-7200				798	798			27
l2611-C-7300				711	711			20
l2611-C-7400				628	628			119
l2611-C-7500				550	550			131
l2611-C-7600	462	486.5	441	486.5	478	49	11.51	103
l2611-C-7700	416.5	416.5	416.5	416.5	412	10	2.08	103
l2611-C-7800				353	353			147
l2611-C-7900	300.5	300.5	300.5	300.5	300.5	10	1.5	171
l2611-C-8000	252	252	252	252	255	10	1.26	294
l2611-C-8100	211	211	199	200.5	215.5	50	5.04	318
l2611-C-8200	175	175	166.5	169.5	182	70	5.94	167
l2611-C-8300	155	164	140.5	164	153	108	8.13	221
l2611-C-8400	117	132	117	132	129	46	2.84	188
l2611-C-8500	97.5	112.5	95	112.5	109	91	4.75	126
l2611-C-8600	79.5	96.5	79.5	96.5	92	100	4.48	161
l2611-C-8700	75.5	81	75.5	81	77.5	92	3.52	130
l2611-C-8800	57.5	67	57.5	66	65.5	347	10.45	251
l2611-C-9000				47.5	47.5			31
l2611-C-9200				34.5	34.5			31
l2611-C-9400				25	25			13
l2611-C-9600	19.5	19.5	19	19	18.5	11	0.11	54
l2611-C-9800	15	15	15	15	14	10	0.08	30
l2611-P-10000				2,049	2,049
l2611-P-5600	1.5	1.5	1.5	1.5	1	2		160
l2611-P-5800				1.5	1.5			3
l2611-P-6000				2	2			3
l2611-P-6100				3	3
l2611-P-6200				3.5	3.5			6
l2611-P-6300	2	2	2	2	4.5	7	0.01	7
l2611-P-6400				5.5	5.5			4
l2611-P-6500				6.5	6.5
l2611-P-6600				8.5	8.5			35
l2611-P-6700				10.5	10.5			95
l2611-P-6800				13.5	13.5			254
l2611-P-6900				17.5	17.5			263
l2611-P-7000	24.5	24.5	21.5	21.5	23	9	0.1	262
l2611-P-7100				30	30			200
l2611-P-7200	47	47.5	42	44	39.5	102	2.36	170
l2611-P-7300	60	62	55	58	52.5	106	3.12	127
l2611-P-7400	84	84	73.5	76	69.5	75	3.0	159
l2611-P-7500	92.5	104	92.5	100	91	45	2.24	185
l2611-P-7600	126.5	136	115.5	125	119	17	1.07	333
l2611-P-7700	161	161	161	161	152.5	10	0.8	149
l2611-P-7800				193.5	193.5			96
l2611-P-7900	249.5	249.5	249.5	249.5	240.5	1	0.12	118
l2611-P-8000				295	295			106
l2611-P-8100				355.5	355.5			133
l2611-P-8200	420	420	420	420	421.5	10	2.1	16
l2611-P-8300	524.5	536.5	524.5	536.5	492.5	22	5.72	10
l2611-P-8400	614.5	616.5	614.5	616.5	568.5	11	3.38	19
l2611-P-8500				648	648
l2611-P-8600				731	731
l2611-P-8700				816.5	816.5
l2611-P-8800				904.5	904.5
l2611-P-9000				1,086	1,086
l2611-P-9200				1,272.5	1,272.5
l2611-P-9400				1,463.5	1,463.5
l2611-P-9600				1,657	1,657
l2611-P-9800				1,852	1,852
l2612-C-10000				24	24			3
l2612-C-5600				2,294	2,294
l2612-C-5800				2,095.5	2,095.5
l2612-C-6000				1,898	1,898
l2612-C-6100				1,799	1,799
l2612-C-6200				1,701	1,701			1
l2612-C-6300				1,603	1,603
l2612-C-6400				1,505.5	1,505.5			3
l2612-C-6500				1,408.5	1,408.5
l2612-C-6600				1,312	1,312			3
l2612-C-6700				1,217	1,217
l2612-C-6800				1,122.5	1,122.5			2
l2612-C-6900				1,030	1,030
l2612-C-7000				939.5	939.5			2
l2612-C-7100				851.5	851.5
l2612-C-7200				766.5	766.5			1
l2612-C-7300				685.5	685.5
l2612-C-7400				609.5	609.5			2
l2612-C-7500				539	539
l2612-C-7600				474	474			3
l2612-C-7700				415	415
l2612-C-7800				362.5	362.5			2
l2612-C-7900				316	316
l2612-C-8000				275	275			1
l2612-C-8100				239.5	239.5
l2612-C-8200				208.5	208.5			3
l2612-C-8300				181.5	181.5
l2612-C-8400				158.5	158.5			5
l2612-C-8500				138.5	138.5
l2612-C-8600				121.5	121.5			3
l2612-C-8700				106.5	106.5
l2612-C-8800				94	94			2
l2612-C-9000				73	73			4
l2612-C-9200				57.5	57.5			2
l2612-C-9400				45.5	45.5
l2612-C-9600				36.5	36.5			1
l2612-C-9800				29.5	29.5			1
l2612-P-10000				2,127	2,127
l2612-P-5600				4.5	4.5			7
l2612-P-5800				6.5	6.5			5
l2612-P-6000				8.5	8.5			3
l2612-P-6100				10	10
l2612-P-6200				11.5	11.5			4
l2612-P-6300				13.5	13.5
l2612-P-6400				16	16			2
l2612-P-6500				19	19			1
l2612-P-6600				22.5	22.5			2
l2612-P-6700				27	27			1
l2612-P-6800				32.5	32.5			3
l2612-P-6900				39.5	39.5
l2612-P-7000				49	49			1
l2612-P-7100				60.5	60.5
l2612-P-7200				75.5	75.5			1
l2612-P-7300				94.5	94.5
l2612-P-7400				118	118			1
l2612-P-7500				147	147
l2612-P-7600				182	182			1
l2612-P-7700				222.5	222.5
l2612-P-7800				270	270			1
l2612-P-7900				323	323
l2612-P-8000				381.5	381.5			1
l2612-P-8100				446	446
l2612-P-8200				514.5	514.5
l2612-P-8300				587.5	587.5
l2612-P-8400				664	664
l2612-P-8500				744	744
l2612-P-8600				826.5	826.5
l2612-P-8700				911.5	911.5
l2612-P-8800				998.5	998.5
l2612-P-9000				1,177.5	1,177.5
l2612-P-9200				1,361.5	1,361.5
l2612-P-9400				1,549.5	1,549.5
l2612-P-9600				1,740	1,740
l2612-P-9800				1,933	1,933
l2701-C-5800				2,039	2,039			1
l2701-C-6000				1,841	1,841			1
l2701-C-6200				1,646	1,646			1
l2701-C-6400				1,453.5	1,453.5			5
l2701-C-6500				1,359.5	1,359.5
l2701-C-6600				1,266	1,266			197
l2701-C-6700				1,175	1,175
l2701-C-6800				1,085.5	1,085.5
l2701-C-6900				998	998			1
l2701-C-7000				913	913			35
l2701-C-7100				830.5	830.5			3
l2701-C-7200				751.5	751.5			1
l2701-C-7300				676	676			3
l2701-C-7400				604.5	604.5			5
l2701-C-7500	552.5	556	542	542	537	29	8.01	63
l2701-C-7600	437	490.5	437	490	474	17	3.91	23
l2701-C-7700	430	448	430	436.5	416	46	10.05	64
l2701-C-7800	331.5	392	327	382	363	31	5.75	67
l2701-C-7900	330	344	293	344	315.5	97	14.73	132
l2701-C-8000	288.5	302	258	296.5	274	81	10.96	75
l2701-C-8100	245	291.5	212	263	238	792	93.36	1,103
l2701-C-8200	205.5	230	191.5	230	207.5	75	7.66	133
l2701-C-8300	181	204	168	202.5	181.5	103	9.26	268
l2701-C-8400	157	176.5	146	172	159.5	274	21.75	262
l2701-C-8500	140	155	127	155	140.5	172	12.21	179
l2701-C-8600	121	137	107.5	133.5	124.5	232	14.23	113
l2701-C-8800	89	103	82	101	98.5	545	25.58	441
l2701-C-9000	84	84	84	84	78.5	10	0.42	11
l2701-C-9200	67	67	63	63	63	38	1.22	41
l2701-C-9400	56.5	56.5	50	50	51	18	0.48	28
l2701-C-9600	46	46	39.5	39.5	41.5	26	0.55	36
l2701-C-9800	29	41	27	30	34	37	0.59	48
l2701-P-5800	5	5	3.5	3.5	3.5	4	0.01	4
l2701-P-6000				6	6			16
l2701-P-6200				11	11			5
l2701-P-6400				19	19			5
l2701-P-6500				24.5	24.5			6
l2701-P-6600				31.5	31.5			7
l2701-P-6700				39.5	39.5			3
l2701-P-6800				50	50
l2701-P-6900	59.5	59.5	54	56.5	62	10	0.28	25
l2701-P-7000	74.5	74.5	73	74	77	37	1.38	65
l2701-P-7100	90.5	93.5	86	86	94.5	157	7.11	122
l2701-P-7200	116.5	116.5	105.5	105.5	115	73	4.21	54
l2701-P-7300	144.5	144.5	142	142	139.5	50	3.59	116
l2701-P-7400	177	177	162.5	166.5	167	100	8.49	132
l2701-P-7500	198.5	207.5	189	204.5	199.5	17	1.74	42
l2701-P-7600				236	236			68
l2701-P-7700	281	288.5	281	288.5	277.5	11	1.55	15
l2701-P-7800	332	355	330	330	324.5	7	1.22	62
l2701-P-7900	370.5	378.5	370.5	378.5	376.5	21	3.89	20
l2701-P-8000				434.5	434.5			25
l2701-P-8100				498.5	498.5			6
l2701-P-8200	560	560	560	560	567.5	11	3.08	23
l2701-P-8300	632.5	678.5	632.5	643	641	41	13.52	42
l2701-P-8400				718.5	718.5
l2701-P-8500				799.5	799.5
l2701-P-8600				883	883
l2701-P-8800				1,056	1,056
l2701-P-9000				1,235.5	1,235.5
l2701-P-9200				1,419.5	1,419.5
l2701-P-9400				1,607	1,607
l2701-P-9600				1,797.5	1,797.5
l2701-P-9800				1,989.5	1,989.5
l2702-C-6000				1,746.5	1,746.5
l2702-C-6200				1,556	1,556
l2702-C-6400				1,370.5	1,370.5
l2702-C-6600				1,191	1,191
l2702-C-6800				1,019.5	1,019.5
l2702-C-7000				857.5	857.5
l2702-C-7200				708	708
l2702-C-7400				573	573
l2702-C-7600				454.5	454.5
l2702-C-7800				355.5	355.5
l2702-C-8000				278	278
l2702-C-8200				220.5	220.5
l2702-C-8400				178.5	178.5
l2702-C-8600				146	146
l2702-C-8800				121	121
l2702-C-9000				101	101			10
l2702-C-9200				84.5	84.5			9
l2702-C-9400				71.5	71.5			2
l2702-P-6000				16.5	16.5			21
l2702-P-6200				26	26			7
l2702-P-6400				40	40			3
l2702-P-6600				60	60			3
l2702-P-6800				87.5	87.5
l2702-P-7000				125.5	125.5
l2702-P-7200				175	175			1
l2702-P-7400				238.5	238.5			1
l2702-P-7600				319.5	319.5
l2702-P-7800				419.5	419.5
l2702-P-8000				541	541			1
l2702-P-8200				682.5	682.5
l2702-P-8400				839	839
l2702-P-8600				1,006	1,006
l2702-P-8800				1,180	1,180
l2702-P-9000				1,359.5	1,359.5
l2702-P-9200				1,542.5	1,542.5
l2702-P-9400				1,728.5	1,728.5
l2703-C-6000				1,662.5	1,662.5
l2703-C-6200				1,478.5	1,478.5
l2703-C-6400				1,299.5	1,299.5
l2703-C-6600				1,128.5	1,128.5
l2703-C-6800				966	966
l2703-C-7000				814	814
l2703-C-7200				674.5	674.5
l2703-C-7400				550	550
l2703-C-7600				442	442			2
l2703-C-7800				354	354			3
l2703-C-8000				286.5	286.5			3
l2703-C-8200				236.5	236.5			4
l2703-C-8400				198.5	198.5
l2703-C-8600				168.5	168.5
l2703-C-8800				144	144
l2703-C-9000				124	124
l2703-C-9200				107.5	107.5
l2703-C-9400				94	94			1
l2703-P-6000				32.5	32.5
l2703-P-6200				47.5	47.5
l2703-P-6400				68.5	68.5
l2703-P-6600				96	96
l2703-P-6800				133	133
l2703-P-7000				180	180			3
l2703-P-7200				239.5	239.5			4
l2703-P-7400				313.5	313.5
l2703-P-7600				404.5	404.5
l2703-P-7800				515	515
l2703-P-8000				646.5	646.5
l2703-P-8200				795	795
l2703-P-8400				956	956
l2703-P-8600				1,125	1,125
l2703-P-8800				1,299.5	1,299.5
l2703-P-9000				1,479	1,479
l2703-P-9200				1,661.5	1,661.5
l2703-P-9400				1,846.5	1,846.5
l2704-C-6000				1,626.5	1,626.5
l2704-C-6200				1,445.5	1,445.5
l2704-C-6400				1,270	1,270
l2704-C-6600				1,102.5	1,102.5
l2704-C-6800				944.5	944.5			3
l2704-C-7000				797	797			3
l2704-C-7200				662	662			3
l2704-C-7400				541.5	541.5			3
l2704-C-7600				438.5	438.5			3
l2704-C-7800				355	355			3
l2704-C-8000				292	292			3
l2704-C-8200				245	245			3
l2704-C-8400				208.5	208.5			3
l2704-C-8600				179.5	179.5			3
l2704-C-8800				156	156			7
l2704-C-9000				136	136			7
l2704-C-9200				119.5	119.5			8
l2704-P-6000				42.5	42.5
l2704-P-6200				60.5	60.5
l2704-P-6400				84.5	84.5
l2704-P-6600				116	116
l2704-P-6800				156.5	156.5			3
l2704-P-7000				208	208			4
l2704-P-7200				271.5	271.5			2
l2704-P-7400				350	350			4
l2704-P-7600				445.5	445.5
l2704-P-7800				560.5	560.5
l2704-P-8000				696.5	696.5
l2704-P-8200				848	848
l2704-P-8400				1,010.5	1,010.5
l2704-P-8600				1,180.5	1,180.5
l2704-P-8800				1,355.5	1,355.5
l2704-P-9000				1,534.5	1,534.5
l2704-P-9200				1,717	1,717
l2705-C-6000				1,622.5	1,622.5
l2705-C-6200				1,445	1,445
l2705-C-6400				1,274	1,274
l2705-C-6600				1,111	1,111
l2705-C-6800				956.5	956.5
l2705-C-7000				813	813
l2705-C-7200				682	682
l2705-C-7400				564.5	564.5			1
l2705-C-7600				464	464
l2705-C-7800				382.5	382.5			12
l2705-C-8000				321	321
l2705-C-8200				275	275			2
l2705-C-8400				239	239			2
l2705-C-8600				209.5	209.5			13
l2705-P-6000				58.5	58.5
l2705-P-6200				80	80			5
l2705-P-6400				108.5	108.5
l2705-P-6600				144	144			1
l2705-P-6800				188.5	188.5
l2705-P-7000				243.5	243.5
l2705-P-7200				310.5	310.5
l2705-P-7400				392	392
l2705-P-7600				489.5	489.5
l2705-P-7800				607	607
l2705-P-8000				744	744
l2705-P-8200				896.5	896.5
l2705-P-8400				1,059	1,059
l2705-P-8600				1,228.5	1,228.5
l2706-C-6000				1,589	1,589
l2706-C-6200				1,415.5	1,415.5
l2706-C-6400				1,249	1,249
l2706-C-6600				1,090.5	1,090.5
l2706-C-6800				941	941
l2706-C-7000				802	802
l2706-C-7200				675.5	675.5
l2706-C-7400				563	563
l2706-C-7600				467.5	467.5			5
l2706-C-7800				391.5	391.5			7
l2706-C-8000				335	335			4
l2706-C-8200				291.5	291.5			1
l2706-C-8400				257.5	257.5
l2706-P-6000				76.5	76.5
l2706-P-6200				102	102
l2706-P-6400				134	134
l2706-P-6600				174	174			1
l2706-P-6800				223	223
l2706-P-7000				282.5	282.5
l2706-P-7200				354.5	354.5
l2706-P-7400				440	440
l2706-P-7600				543	543
l2706-P-7800				665.5	665.5
l2706-P-8000				807	807
l2706-P-8200				962	962
l2706-P-8400				1,126	1,126
l2707-C-6200				1,424.5	1,424.5
l2707-C-6400				1,260.5	1,260.5
l2707-C-6600				1,104	1,104
l2707-C-6800				956.5	956.5
l2707-C-7000				819.5	819.5
l2707-C-7200				694	694
l2707-C-7400				582.5	582.5
l2707-C-7600				488	488
l2707-C-7800				413	413
l2707-C-8000				356.5	356.5
l2707-C-8200				313.5	313.5
l2707-P-6200				117	117
l2707-P-6400				151	151
l2707-P-6600				193	193
l2707-P-6800				244	244
l2707-P-7000				305	305
l2707-P-7200				378	378
l2707-P-7400				465	465
l2707-P-7600				568	568
l2707-P-7800				691.5	691.5
l2707-P-8000				833	833
l2707-P-8200				988.5	988.5
l2708-C-6600				1,093.5	1,093.5
l2708-C-6800				949.5	949.5
l2708-C-7000				816	816
l2708-C-7200				694	694
l2708-C-7400				586	586
l2708-C-7600				495	495
l2708-C-7800				424	424
l2708-C-8000				371	371
l2708-C-8200				330.5	330.5
l2708-P-6600				220.5	220.5
l2708-P-6800				274.5	274.5
l2708-P-7000				339	339
l2708-P-7200				415	415
l2708-P-7400				505	505
l2708-P-7600				612	612
l2708-P-7800				739	739
l2708-P-8000				884	884
l2708-P-8200				1,041.5	1,041.5

相关资讯: