大连商品交易所09月29日塑料期权收盘行情
发布时间:2026年09月29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
l2611-C-100002235.516.535.5242593.54864
l2611-C-56003,0563,056
l2611-C-58002,856.52,856.5
l2611-C-60002,656.52,656.5
l2611-C-61002,5572,557
l2611-C-62002,4572,4571
l2611-C-63002,357.52,357.5
l2611-C-64002,257.52,257.56
l2611-C-65002,1582,1584
l2611-C-66002,058.52,058.51
l2611-C-67001,9591,959
l2611-C-68001,859.51,859.51
l2611-C-69001,760.51,760.525
l2611-C-70001,7531,7531,7531,7531,661.510.889
l2611-C-71001,562.51,562.510
l2611-C-72001,464.51,464.565
l2611-C-73001,366.51,366.520
l2611-C-74001,269.51,269.5119
l2611-C-75001,173.51,173.5192
l2611-C-76001,078.51,078.5125
l2611-C-7700985.5985.5113
l2611-C-7800895895233
l2611-C-7900807807178
l2611-C-8000722.5722.5337
l2611-C-8100642.5642.5177
l2611-C-8200555.5675496.5665566.515042.75339
l2611-C-8300584584584584496.510.29162
l2611-C-8400428490.5427.5472.5431.521549.15422
l2611-C-8500325.5420309385372.5764138.93408
l2611-C-8600276.5394248394319.521234.09465
l2611-C-8700230332215323.5272.569293.06510
l2611-C-8800191250171.5239.523150356.82658
l2611-C-8900159.5218.5155.5215.5194.536834.53657
l2611-C-9000127194123183163.569251.72735
l2611-C-9100108.5152.5108150136.546529.82390
l2611-C-920088.5139.585138.5113.51,00152.93548
l2611-C-930071.511071.5109.594.575533.47830
l2611-C-94006697.56197.5781,43154.121,345
l2611-C-95004981498164.52367.741,335
l2611-C-960047694768.5531945.55980
l2611-C-97004058.54057.543.51102.95654
l2611-C-980035493548.5362034.45944
l2611-C-99002842.52841.529.5921.58505
l2611-P-100001,3681,368
l2611-P-5600221.51.51500.04209
l2611-P-580022221.5320.0356
l2611-P-600022117
l2611-P-61001.521.522170.0118
l2611-P-62002.52.56
l2611-P-63002.52.514
l2611-P-6400334
l2611-P-65003.53.511
l2611-P-66003.53.545
l2611-P-67004499
l2611-P-680055336
l2611-P-69005.55.5311
l2611-P-700056.556.56.5650.17544
l2611-P-71005857.57.5350.11328
l2611-P-7200101010109.51458
l2611-P-730012.512.51111.511.5540.31492
l2611-P-740016.516.510.513.514.51731.3369
l2611-P-7500232612.519181251.39469
l2611-P-760035352525.523.51972.78532
l2611-P-77003434.526.53230.51242.02467
l2611-P-780051563841.539.586820.52518
l2611-P-79006971.548.548.551.551115.96758
l2611-P-800085896061.5671,30548.471,715
l2611-P-8100101.51037880871697.41660
l2611-P-8200126131.595.595.51111086.08555
l2611-P-8300145161105.5115140.547534.061,024
l2611-P-8400176193131.5141.517631226.91456
l2611-P-8500213.524116316621783187.0839
l2611-P-8600258.5287194.5202.5263.532037.73346
l2611-P-8700265285239239316.522530.15438
l2611-P-8800343.5343.5275.5283.5375990153.62582
l2611-P-8900394.5400.5394.5398438.5438.57391
l2611-P-90005625623933935079423.01324
l2611-P-9100580.5580.5260
l2611-P-9200657.5657.5135
l2611-P-9300738738100
l2611-P-940087887870070082220.79186
l2611-P-9500908908141
l2611-P-960099799721
l2611-P-97001,087.51,087.516
l2611-P-98001,179.51,179.5
l2611-P-99001,2731,273
l2612-C-1000035.535.56
l2612-C-56002,7962,796
l2612-C-58002,5962,596
l2612-C-60002,396.52,396.5
l2612-C-61002,2972,297
l2612-C-62002,197.52,197.51
l2612-C-63002,0992,099
l2612-C-64002,000.52,000.53
l2612-C-65001,9021,902
l2612-C-66001,804.51,804.53
l2612-C-67001,707.51,707.5
l2612-C-68001,6111,6112
l2612-C-69001,515.51,515.5
l2612-C-70001,421.51,421.52
l2612-C-71001,3281,328
l2612-C-72001,2361,2361
l2612-C-73001,1461,146
l2612-C-74001,057.51,057.52
l2612-C-7500971971
l2612-C-7600887.5887.53
l2612-C-7700806.5806.5
l2612-C-7800728.5728.52
l2612-C-7900654.5654.5
l2612-C-80005845841
l2612-C-8100518.5518.510
l2612-C-8200457.5457.532
l2612-C-8300401.5401.5130
l2612-C-8400365.5365.5362.5362.5350.5519.28161
l2612-C-8500319319306306305426.62240
l2612-C-8600276.5281266.5281265283.82181
l2612-C-8700207240.5200.5227.5229.5727.91146
l2612-C-8800191217175.5217198.516616.42210
l2612-C-8900160192.5158.5188.517218315.93154
l2612-C-9000142174138.5174148.521416.49107
l2612-C-9100123158114157.5128.554735.75286
l2612-C-9200108136101136111.528215.86119
l2612-C-93009494888896.5311.37211
l2612-C-940083.583.5119
l2612-C-950072.572.5151
l2612-C-96006071607162.5411.32199
l2612-C-970055.555.554.55554.5501.38212
l2612-C-9800474742
l2612-P-100001,6381,638
l2612-P-56000.50.57
l2612-P-5800115
l2612-P-6000223
l2612-P-610033
l2612-P-6200444
l2612-P-63005510
l2612-P-64006.56.519
l2612-P-65008.58.521
l2612-P-6600111138
l2612-P-6700141430
l2612-P-680017.517.513
l2612-P-6900222212
l2612-P-700027.527.513
l2612-P-7100343413
l2612-P-7200424214
l2612-P-730051.551.59
l2612-P-740063639
l2612-P-75008080717176.540.15242
l2612-P-760095.51028686.592.529313.7154
l2612-P-7700115.5122.5108.5108.5111.51659.51146
l2612-P-7800136.5152.5123.5124133.563743.48397
l2612-P-7900164.5175142.5143159.513210.47176
l2612-P-8000196.5206.5175175189868.38304
l2612-P-8100233.5233.5197197223374.04128
l2612-P-8200286286230.5230.5261.5627.98200
l2612-P-8300297.5300.5273.5273.5305.5405.79229
l2612-P-8400388402349.5349.5354.5244.39211
l2612-P-8500422422422422409102.11160
l2612-P-8600460460457.5457.5468.5204.5981
l2612-P-870053353349
l2612-P-880060260245
l2612-P-890067567512
l2612-P-900075275210
l2612-P-9100832832
l2612-P-9200914.5914.521
l2612-P-9300999999
l2612-P-94001,0861,086
l2612-P-95001,1751,175
l2612-P-96001,265.51,265.5
l2612-P-97001,3571,357
l2612-P-98001,449.51,449.5
l2701-C-58002,4042,404
l2701-C-60002,2082,208
l2701-C-62002,013.52,013.5
l2701-C-64001,8211,8212
l2701-C-65001,7261,726
l2701-C-66001,631.51,631.5194
l2701-C-67001,538.51,538.5
l2701-C-68001,4461,446
l2701-C-69001,3551,3551
l2701-C-70001,2651,26535
l2701-C-71001,1771,1773
l2701-C-72001,090.51,090.51
l2701-C-73001,0061,00618
l2701-C-7400923.5923.519
l2701-C-7500946.5946.5946.5946.5843.510.4776
l2701-C-7600863863863863766.510.43109
l2701-C-7700692.5692.5176
l2701-C-7800618.5618.5574574623205.96229
l2701-C-7900592592592592559.592.66383
l2701-C-8000506.5581.5449.5540.5502.53910.38450
l2701-C-8100446.5512413.5512451.5215.01,396
l2701-C-8200401.542638341940513728.23426
l2701-C-8300355428325428363.510419.28654
l2701-C-8400318.5347.5284347.5325.57111.51581
l2701-C-8500273.5322.5270322.5291507.43442
l2701-C-8600246.5279.5246.5278.5260608.18427
l2701-C-8700212.5258.5203.5258.5232505.44350
l2701-C-8800190.5226190.5225207889.79825
l2701-C-8900167.519816119818444741.26442
l2701-C-9000160.5177.514017716473960.551,087
l2701-C-9100134160.5128.5160.5145.519013.68405
l2701-C-9200126126126126129.510.06346
l2701-C-9300116.5116.5106.5106.511520.11327
l2701-C-940094.5103.594.5103.5102412.12415
l2701-C-95008899889990.520.09596
l2701-C-960080.580.5650
l2701-C-9800576557656370.22888
l2701-P-58008875
l2701-P-6000121252
l2701-P-620016.516.516.516.517.540.0347
l2701-P-64002727272725100.1429
l2701-P-650029.529.5119
l2701-P-660035.535.538
l2701-P-6700424234
l2701-P-680049.549.556
l2701-P-69006667.556605880.25247
l2701-P-700062.566.555.565.568120.39254
l2701-P-71008080419
l2701-P-7200939374.586.593180.82769
l2701-P-73001101109797108341.82405
l2701-P-7400131132.5116116125.5382.46485
l2701-P-7500147156135.5135.5145.535226.22485
l2701-P-7600174.5175159.5160168917.35466
l2701-P-7700205.5206186186194807.83305
l2701-P-7800234248.5214.5214.5224.5657.48687
l2701-P-7900260280248.5248.5260.59412.1431
l2701-P-8000318.5332.5278281.5303568.41446
l2701-P-8100358358322.5322.5351.59615.95577
l2701-P-8200420.5420.53703704057815.55384
l2701-P-8300262474262430463337.32342
l2701-P-8400519.55254774775254812.19165
l2701-P-8500602.5602.5565565590.5123.42165
l2701-P-8600682682641641659237.68195
l2701-P-8700731731244
l2701-P-8800805.5805.5196
l2701-P-8900882.5882.576
l2701-P-900096296296
l2701-P-91001,043.51,043.5167
l2701-P-92001,127.51,127.5440
l2701-P-93001,212.51,212.521
l2701-P-94001,299.51,299.51
l2701-P-95001,3881,3881
l2701-P-96001,477.51,477.51
l2701-P-98001,6601,6601
l2702-C-60002,042.52,042.5
l2702-C-62001,8551,855
l2702-C-64001,6711,671
l2702-C-66001,4911,491
l2702-C-68001,3161,316
l2702-C-70001,146.51,146.5
l2702-C-71001,0651,065
l2702-C-7200985985
l2702-C-7300907.5907.5
l2702-C-7400832832
l2702-C-7500760760
l2702-C-7600692692
l2702-C-7700629.5629.5
l2702-C-7800573.5573.5
l2702-C-7900523.5523.5
l2702-C-8000478.5478.5
l2702-C-8100437437
l2702-C-8200399.5399.5
l2702-C-8300364.5364.5
l2702-C-8400333333
l2702-C-8500303.5303.5
l2702-C-8600277277
l2702-C-8700252.5252.5
l2702-C-8800230.5230.51
l2702-C-8900210210
l2702-C-9000191.5191.530
l2702-C-9100174.5174.5
l2702-C-920015915921
l2702-C-9300145145
l2702-C-94001321327
l2702-P-600037.537.524
l2702-P-6200505010
l2702-P-640065657
l2702-P-660084.584.59
l2702-P-680010910934
l2702-P-7000139.5139.550
l2702-P-710015715751
l2702-P-720017717741
l2702-P-730019919936
l2702-P-7400223.5223.532
l2702-P-750025125129
l2702-P-7600282.5282.53
l2702-P-7700319.5319.5
l2702-P-7800363.5363.5
l2702-P-7900413413
l2702-P-8000467.5467.51
l2702-P-8100526526
l2702-P-8200587.5587.5
l2702-P-8300652.5652.5
l2702-P-8400720.5720.5
l2702-P-8500791791
l2702-P-8600864864
l2702-P-8700939939
l2702-P-88001,016.51,016.5
l2702-P-89001,0961,096
l2702-P-90001,1771,177
l2702-P-91001,2601,260
l2702-P-92001,3441,344
l2702-P-93001,429.51,429.5
l2702-P-94001,516.51,516.5
l2703-C-60001,9431,943
l2703-C-62001,7621,762
l2703-C-64001,585.51,585.5
l2703-C-66001,413.51,413.5
l2703-C-68001,2471,247
l2703-C-70001,0871,087
l2703-C-7200934.5934.5
l2703-C-7400792.5792.5
l2703-C-76006686682
l2703-C-78005695693
l2703-C-8000487.5487.53
l2703-C-8200417.5417.54
l2703-C-8400358358
l2703-C-8600307307
l2703-C-8800263.5263.5
l2703-C-9000226226
l2703-C-9200194.5194.5
l2703-C-94001671671
l2703-P-600075752
l2703-P-620093.593.52
l2703-P-64001161162
l2703-P-6600143.5143.510
l2703-P-680017617625
l2703-P-700021521525
l2703-P-720026226225
l2703-P-7400318.5318.55
l2703-P-7600393.5393.5
l2703-P-7800493.5493.5
l2703-P-8000611611
l2703-P-8200740.5740.5
l2703-P-8400880880
l2703-P-86001,0281,028
l2703-P-88001,183.51,183.5
l2703-P-90001,3451,345
l2703-P-92001,512.51,512.5
l2703-P-94001,684.51,684.5
l2704-C-60001,951.51,951.5
l2704-C-62001,773.51,773.5
l2704-C-64001,5991,599
l2704-C-66001,429.51,429.5
l2704-C-68001,2651,2653
l2704-C-70001,1071,1073
l2704-C-7200956.5956.53
l2704-C-74008168163
l2704-C-76006946943
l2704-C-78005975973
l2704-C-80005175173
l2704-C-8200448.5448.53
l2704-C-84003893896
l2704-C-8600337.5337.54
l2704-C-8800293.5293.510
l2704-C-90002552557
l2704-C-92002222228
l2704-P-600092.592.5
l2704-P-6200113.5113.5
l2704-P-6400138.5138.5
l2704-P-6600168168
l2704-P-680020320314
l2704-P-700024424415
l2704-P-7200292.5292.512
l2704-P-74003513515
l2704-P-7600427.5427.5
l2704-P-7800529.5529.5
l2704-P-8000648.5648.5
l2704-P-8200778.5778.5
l2704-P-8400918918
l2704-P-86001,0661,066
l2704-P-88001,220.51,220.5
l2704-P-90001,381.51,381.5
l2704-P-92001,547.51,547.5
l2705-C-60001,926.51,926.5
l2705-C-62001,752.51,752.5
l2705-C-64001,5831,583
l2705-C-66001,417.51,417.5
l2705-C-68001,2581,258
l2705-C-70001,104.51,104.5
l2705-C-7200958958
l2705-C-7400823.5823.51
l2705-C-7600710.5710.5
l2705-C-780062262212
l2705-C-8000547547
l2705-C-82004824822
l2705-C-8400425.5425.52
l2705-C-8600375.5375.514
l2705-C-8800332.5332.5
l2705-C-9000294294
l2705-C-9200261261
l2705-P-6000130130
l2705-P-62001551555
l2705-P-6400184.5184.510
l2705-P-6600218.5218.525
l2705-P-6800257.5257.514
l2705-P-7000302.5302.520
l2705-P-72003553551
l2705-P-7400419419
l2705-P-7600505505
l2705-P-78006156151
l2705-P-8000739739
l2705-P-8200872.5872.5
l2705-P-84001,014.51,014.5
l2705-P-86001,163.51,163.5
l2705-P-88001,3191,319
l2705-P-90001,4801,480
l2705-P-92001,645.51,645.5
l2706-C-60001,894.51,894.5
l2706-C-62001,7241,724
l2706-C-64001,5581,558
l2706-C-66001,396.51,396.5
l2706-C-68001,240.51,240.5
l2706-C-70001,090.51,090.5
l2706-C-7200948.5948.5
l2706-C-7400820820
l2706-C-7600717.5717.55
l2706-C-7800635.5635.51
l2706-C-8000565.5565.51
l2706-C-82005045041
l2706-C-8400449.5449.5
l2706-C-8600402402
l2706-C-8800359.5359.5
l2706-C-9000322.5322.5
l2706-C-9200289.5289.5
l2706-P-6000165165
l2706-P-62001941942
l2706-P-6400226.5226.54
l2706-P-6600263.5263.57
l2706-P-6800306306
l2706-P-7000355355
l2706-P-7200411.5411.5
l2706-P-7400481.5481.5
l2706-P-7600577.5577.5
l2706-P-7800694.5694.5
l2706-P-8000822.5822.5
l2706-P-8200959.5959.5
l2706-P-84001,1041,104
l2706-P-86001,254.51,254.5
l2706-P-88001,4111,411
l2706-P-90001,572.51,572.5
l2706-P-92001,7381,738
l2707-C-62001,776.51,776.5
l2707-C-64001,611.51,611.5
l2707-C-66001,4511,451
l2707-C-68001,295.51,295.5
l2707-C-70001,1461,146
l2707-C-72001,003.51,003.5
l2707-C-7400873873
l2707-C-7600767.5767.5
l2707-C-7800685685
l2707-C-8000614614
l2707-C-8200551.5551.5
l2707-C-8400496.5496.5
l2707-C-8600447.5447.5
l2707-C-8800404404
l2707-C-9000365.5365.5
l2707-P-6200217.5217.5
l2707-P-6400251.5251.52
l2707-P-6600289.5289.5
l2707-P-6800332.5332.5
l2707-P-7000381381
l2707-P-7200437437
l2707-P-7400505505
l2707-P-7600598598
l2707-P-7800713.5713.5
l2707-P-8000841841
l2707-P-8200977977
l2707-P-84001,120.51,120.5
l2707-P-86001,2701,270
l2707-P-88001,4251,425
l2707-P-90001,584.51,584.5
l2708-C-64001,6101,610
l2708-C-66001,451.51,451.5
l2708-C-68001,298.51,298.5
l2708-C-70001,150.51,150.5
l2708-C-72001,010.51,010.5
l2708-C-7400884884
l2708-C-7600785785
l2708-C-7800706706
l2708-C-8000638638
l2708-C-8200577.5577.5
l2708-C-8400524524
l2708-C-8600476476
l2708-C-8800433.5433.5
l2708-C-9000395395
l2708-C-9200360.5360.5
l2708-P-6400287.5287.5
l2708-P-6600328328
l2708-P-6800372.5372.5
l2708-P-7000423.5423.5
l2708-P-7200481.5481.52
l2708-P-74005535534
l2708-P-7600652.5652.5
l2708-P-7800771.5771.5
l2708-P-8000901.5901.5
l2708-P-82001,039.51,039.5
l2708-P-84001,1841,184
l2708-P-86001,334.51,334.5
l2708-P-88001,4901,490
l2708-P-90001,6501,650
l2708-P-92001,8141,814
l2709-C-68001,2471,247
l2709-C-70001,1031,103
l2709-C-7200968.5968.5
l2709-C-7400855.5855.5
l2709-C-7600770770
l2709-C-7800698.5698.5
l2709-C-8000635.5635.5
l2709-C-8200579.5579.5
l2709-C-8400529.5529.5
l2709-C-8600484.5484.5
l2709-C-8800444444
l2709-P-6800425425
l2709-P-7000479479
l2709-P-7200543543
l2709-P-7400628628
l2709-P-7600740.5740.5
l2709-P-7800867867
l2709-P-80001,0021,002
l2709-P-82001,1441,144
l2709-P-84001,2921,292
l2709-P-86001,4451,445
l2709-P-88001,602.51,602.5
相关资讯: