大连商品交易所09月30日塑料期权收盘行情
发布时间:2026年09月30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-1000028312026244355.73833
l2611-C-56003,1233,123
l2611-C-58002,9232,923
l2611-C-60002,7232,723
l2611-C-61002,6232,623
l2611-C-62002,5232,5231
l2611-C-63002,4232,423
l2611-C-64002,3232,3236
l2611-C-65002,223.52,223.54
l2611-C-66002,1242,1241
l2611-C-67002,024.52,024.5
l2611-C-68001,925.51,925.51
l2611-C-69001,8271,82721.8323
l2611-C-70001,728.51,728.59
l2611-C-71001,6301,63010
l2611-C-72001,532.51,532.565
l2611-C-73001,435.51,435.520
l2611-C-74001,339.51,339.5119
l2611-C-75001,244.51,244.5192
l2611-C-76001,1501,150125
l2611-C-77001,057.51,057.510.53112
l2611-C-7800966966136.28220
l2611-C-79008778772812.28150
l2611-C-80007907906023.7277
l2611-C-8100705.5705.5186.35159
l2611-C-820063063063063062482.5334
l2611-C-8300528.5628528.5573.5545.5349.78169
l2611-C-8400449.5478449.5478471.5317.2401
l2611-C-8500382429382429401.519037.8298
l2611-C-860030841030332433724643.86417
l2611-C-870025533824527827725836.67476
l2611-C-8800213280198.5241.5223.545650.48597
l2611-C-8900172228.5167.518018857353.26569
l2611-C-9000147.5187137160.5157.572356.9659
l2611-C-9100123.5154.5115.5120.5131.550333.96358
l2611-C-9200110129.598108109.541122.24601
l2611-C-930086.51078088.59155024.77863
l2611-C-9400708765.5767666125.541,243
l2611-C-950055.57554.562631,28840.691,306
l2611-C-96005454545452360.94944
l2611-C-97004143414343440.94610
l2611-C-980035.544.533.535.535.51392.49857
l2611-C-990026.526.526.526.529.5400.59465
l2611-P-100001,3011,301
l2611-P-56000.50.5209
l2611-P-58000.50.556
l2611-P-60000.50.5450.0172
l2611-P-61000.50.5711
l2611-P-62000.50.56
l2611-P-63000.50.559
l2611-P-6400114
l2611-P-65001.51.511
l2611-P-66002245
l2611-P-67002.52.5396
l2611-P-68003.53.5230.04313
l2611-P-6900665.55.55420.11332
l2611-P-70006.57.56.57.56.5620.2493
l2611-P-71008.5108.5108.5630.28270
l2611-P-720010.51210.51210.52871.57289
l2611-P-73001417.51012.513.51541.11472
l2611-P-74001515151517.51120.97257
l2611-P-750018.518.518.518.522550.59421
l2611-P-76002828400.56492
l2611-P-7700353510.02466
l2611-P-780055583358441002.47511
l2611-P-7900676747.551.554.539010.68803
l2611-P-8000808056.556.567.51,08735.91,551
l2611-P-810098.598.569828329012.07728
l2611-P-820090.5100.589.592.5101.524311.49601
l2611-P-8300148148103114.512325415.35930
l2611-P-8400162.5165115.513414965549.41633
l2611-P-8500199.5199.5149.516417982371.43912
l2611-P-8600240240182.520521417918.42387
l2611-P-8700278278221.524925433242.35466
l2611-P-8800334346.5269.5308300.521732.89544
l2611-P-8900412412.5303.533936513525.2389
l2611-P-9000478478437437.5434.54610.15308
l2611-P-9100529.5529.5448.5512.5508.59624.33221
l2611-P-9200586.5586.592.64126
l2611-P-9300668668103.3490
l2611-P-9400752.5752.562.26180
l2611-P-9500839.5839.593.78132
l2611-P-9600928.5928.521
l2611-P-97001,019.51,019.516
l2611-P-98001,112.51,112.5
l2611-P-99001,2061,206
l2612-C-1000035356
l2612-C-56002,8192,819
l2612-C-58002,6212,621
l2612-C-60002,423.52,423.5
l2612-C-61002,3252,325
l2612-C-62002,2272,2271
l2612-C-63002,1292,129
l2612-C-64002,031.52,031.53
l2612-C-65001,934.51,934.5
l2612-C-66001,837.51,837.53
l2612-C-67001,741.51,741.5
l2612-C-68001,645.51,645.52
l2612-C-69001,550.51,550.5
l2612-C-70001,4561,4562
l2612-C-71001,362.51,362.5
l2612-C-72001,269.51,269.51
l2612-C-73001,1781,178
l2612-C-74001,087.51,087.52
l2612-C-7500998.5998.5
l2612-C-76009119113
l2612-C-7700826826
l2612-C-7800743.5743.52
l2612-C-7900664664
l2612-C-80005895891
l2612-C-8100525525525525519205.2210
l2612-C-8200455.5455.5102.2822
l2612-C-8300398.5398.551.0125
l2612-C-8400352352329.5329.5348142.35147
l2612-C-8500303303303303303.5324.85228
l2612-C-8600268268256256264192.47163
l2612-C-870023023030.34143
l2612-C-8800202.5224192.5192.5199.514615.22164
l2612-C-8900173.5194.5167.516917331227.16133
l2612-C-9000152163.514414815021616.5691
l2612-C-9100133145124.512513036323.8289
l2612-C-9200117.5120.5109116112.534619.788
l2612-C-930097.597.5492.39162
l2612-C-940082.582.582.582.584241.0195
l2612-C-950073.573.5717373501.81141
l2612-C-960063.568616463702.22199
l2612-C-97005359.551.55554.5611.66251
l2612-C-9800474742
l2612-P-100001,616.51,616.5
l2612-P-5600557
l2612-P-5800775
l2612-P-60009.59.53
l2612-P-61001111
l2612-P-620013134
l2612-P-6300151510
l2612-P-640017.517.519
l2612-P-6500202021
l2612-P-6600232338
l2612-P-6700272730
l2612-P-6800313113
l2612-P-6900363612
l2612-P-7000414113
l2612-P-710047.547.513
l2612-P-720054.554.514
l2612-P-730062.562.59
l2612-P-740072729
l2612-P-7500838340.17238
l2612-P-760095.595.5452.15109
l2612-P-770011011080.44138
l2612-P-7800142142123123127.538424.61273
l2612-P-790017817812814614837828.12183
l2612-P-8000168168.5168168172.5413.45304
l2612-P-8100209.5209.5200200.5202.5878.93111
l2612-P-8200238.5238.5238238.5239657.75175
l2612-P-8300287.5299.5277277281.59012.92189
l2612-P-8400364.5364.5298.53333316510.83216
l2612-P-8500404.5404.5404.5404.5386.5142.8146
l2612-P-8600402.5402.5402.5402.5447102.0171
l2612-P-8700512.5512.592.3140
l2612-P-8800594594594594582216.1744
l2612-P-8900655.5655.520.6610
l2612-P-9000732.5732.510
l2612-P-9100812812
l2612-P-9200894.5894.521
l2612-P-9300979.5979.5
l2612-P-94001,0661,066
l2612-P-95001,154.51,154.5
l2612-P-96001,244.51,244.5
l2612-P-97001,3361,336
l2612-P-98001,428.51,428.5
l2701-C-58002,3942,394
l2701-C-60002,1982,198
l2701-C-62002,003.52,003.5
l2701-C-64001,811.51,811.52
l2701-C-65001,716.51,716.5
l2701-C-66001,622.51,622.5194
l2701-C-67001,5291,529
l2701-C-68001,4371,437
l2701-C-69001,3461,3461
l2701-C-70001,2561,25635
l2701-C-71001,1681,1683
l2701-C-72001,081.51,081.51
l2701-C-7300996.5996.594.489
l2701-C-7400913.5913.519
l2701-C-750077077077077083352.0571
l2701-C-760070270270270275520.73108
l2701-C-77007007307007306803311.26143
l2701-C-7800620.5652602.5602.56167523.33274
l2701-C-790055655610.28382
l2701-C-8000498.553048748750012932.83425
l2701-C-8100464.5464.5458460448.56013.81,362
l2701-C-8200414423.5382392400.512124.59485
l2701-C-8300360375.5336336356.59617.38619
l2701-C-8400320.5337304.5304.531614523.48490
l2701-C-8500266.5316.5266.5295279.515622.0395
l2701-C-8600236.5238230232.5246.58710.17453
l2701-C-8700207220207220216.5181.93336
l2701-C-8800198.5198.5189189.5189.5595.6796
l2701-C-8900171175154162.5165.521818.01388
l2701-C-9000153.5153.5133136.514421515.331,028
l2701-C-9100131.5136117117125734.74408
l2701-C-9200108108392.11307
l2701-C-93009393100.46317
l2701-C-9400808050.2410
l2701-C-95006969596
l2701-C-96005959650
l2701-C-980043431583.4730
l2701-P-580099140.0661
l2701-P-6000131360.0446
l2701-P-62001919191918.5120.1155
l2701-P-640026.526.550.0724
l2701-P-650031.533.531.531.531.5190.3132
l2701-P-660037.537.537.537.537170.3241
l2701-P-670043.543.570.1527
l2701-P-68005151250.6431
l2701-P-6900636345.545.560320.99234
l2701-P-700065.566606070260.88239
l2701-P-710081.581.5301.22389
l2701-P-72009595411.95728
l2701-P-7300115115114.5114.5110361.98370
l2701-P-7400137137118135127976.03405
l2701-P-7500131.5160131.514714636927.12574
l2701-P-7600178185167.517216815012.83512
l2701-P-7700204.5209180208.5192908.51299
l2701-P-7800246247205.521722823826.58725
l2701-P-7900270.5276251.526026823731.43425
l2701-P-8000307.5307.5300306.5312375.65472
l2701-P-8100368.5369.5347347359.5386.74577
l2701-P-8200417420362.5401.5411.56413.07386
l2701-P-8300462.5462.5462.5462.5467.5347.92317
l2701-P-8400502.5519502.5519526.5143.6161
l2701-P-8500533.5533.5533.5533.5590164.44159
l2701-P-8600656.5656.53611.82159
l2701-P-87007267266423.23180
l2701-P-88007997993815.18158
l2701-P-8900874.5874.576
l2701-P-900095395396
l2701-P-91001,0341,034167
l2701-P-92001,1171,117440
l2701-P-93001,2021,20221
l2701-P-94001,288.51,288.51
l2701-P-95001,3771,3771
l2701-P-96001,4671,4671
l2701-P-98001,6511,6511
l2702-C-60002,0062,006
l2702-C-62001,819.51,819.5
l2702-C-64001,6361,636
l2702-C-66001,456.51,456.5
l2702-C-68001,2821,282
l2702-C-70001,113.51,113.5
l2702-C-71001,0321,032
l2702-C-7200952952
l2702-C-7300874.5874.5
l2702-C-7400799799
l2702-C-7500726726
l2702-C-7600666666
l2702-C-7700609.5609.5
l2702-C-7800556.5556.5
l2702-C-7900506.5506.5
l2702-C-8000460460
l2702-C-8100417417
l2702-C-8200377.5377.5
l2702-C-8300340.5340.5
l2702-C-8400306.5306.5
l2702-C-8500275.5275.5
l2702-C-8600247.5247.5
l2702-C-8700221.5221.5
l2702-C-88001981981
l2702-C-8900176.5176.5
l2702-C-900015715730
l2702-C-9100140140
l2702-C-920012412421
l2702-C-9300110110
l2702-C-940097.597.57
l2702-P-6000414124
l2702-P-6200545410
l2702-P-640070707
l2702-P-660090909
l2702-P-680011511534
l2702-P-700014614650
l2702-P-710016416451
l2702-P-720018418441
l2702-P-730020620636
l2702-P-740023023032
l2702-P-750025725729
l2702-P-7600296.5296.53
l2702-P-7700339.5339.5
l2702-P-7800386386
l2702-P-7900436436
l2702-P-80004894891
l2702-P-8100546546
l2702-P-8200605.5605.5
l2702-P-8300668.5668.5
l2702-P-8400734.5734.5
l2702-P-8500803803
l2702-P-8600874874
l2702-P-8700948948
l2702-P-88001,0241,024
l2702-P-89001,102.51,102.5
l2702-P-90001,1831,183
l2702-P-91001,2651,265
l2702-P-92001,3491,349
l2702-P-93001,434.51,434.5
l2702-P-94001,5221,522
l2703-C-60001,892.51,892.5
l2703-C-62001,7131,713
l2703-C-64001,5371,537
l2703-C-66001,3661,366
l2703-C-68001,200.51,200.5
l2703-C-70001,0411,041
l2703-C-7200888.5888.5
l2703-C-7400750750
l2703-C-76006416412
l2703-C-78005445443
l2703-C-8000458.5458.53
l2703-C-8200384.5384.54
l2703-C-8400320.5320.5
l2703-C-8600266266
l2703-C-8800219.5219.5
l2703-C-9000180.5180.5
l2703-C-9200147.5147.5
l2703-C-94001201201
l2703-P-600081.581.52
l2703-P-62001011012
l2703-P-6400124.5124.52
l2703-P-6600152.5152.510
l2703-P-680018618625
l2703-P-700022622625
l2703-P-7200272.5272.525
l2703-P-74003333335
l2703-P-7600423423
l2703-P-7800525525
l2703-P-8000639639
l2703-P-8200764764
l2703-P-8400899899
l2703-P-86001,043.51,043.5
l2703-P-88001,1961,196
l2703-P-90001,3561,356
l2703-P-92001,522.51,522.5
l2703-P-94001,694.51,694.5
l2704-C-60001,921.51,921.5
l2704-C-62001,743.51,743.5
l2704-C-64001,5701,570
l2704-C-66001,400.51,400.5
l2704-C-68001,236.51,236.53
l2704-C-70001,078.51,078.53
l2704-C-72009279273
l2704-C-7400787.5787.53
l2704-C-7600679.5679.53
l2704-C-78005835833
l2704-C-8000497.5497.53
l2704-C-8200422.5422.53
l2704-C-84003573576
l2704-C-8600300.5300.54
l2704-C-880025225210
l2704-C-9000210.5210.57
l2704-C-92001751758
l2704-P-60009999
l2704-P-6200120.5120.5
l2704-P-6400146146
l2704-P-6600176176
l2704-P-680021121114
l2704-P-700025225215
l2704-P-7200299.5299.512
l2704-P-74003593595
l2704-P-7600450450
l2704-P-7800552.5552.5
l2704-P-8000666666
l2704-P-8200789.5789.5
l2704-P-8400923923
l2704-P-86001,065.51,065.5
l2704-P-88001,2161,216
l2704-P-90001,373.51,373.5
l2704-P-92001,537.51,537.5
l2705-C-60001,8781,878
l2705-C-62001,7051,705
l2705-C-64001,5361,536
l2705-C-66001,371.51,371.5
l2705-C-68001,212.51,212.5
l2705-C-70001,058.51,058.5
l2705-C-7200911.5911.5
l2705-C-74007887881
l2705-C-7600687687
l2705-C-7800596.5596.512
l2705-C-8000515.5515.5
l2705-C-8200444.5444.52
l2705-C-8400381.5381.52
l2705-C-8600326.5326.514
l2705-C-8800279279
l2705-C-9000237.5237.5
l2705-C-9200201.5201.5
l2705-P-6000139.5139.5
l2705-P-6200165.5165.55
l2705-P-6400195.5195.510
l2705-P-660023023025
l2705-P-6800269.5269.514
l2705-P-7000314.5314.520
l2705-P-72003663661
l2705-P-7400441.5441.5
l2705-P-7600539539
l2705-P-78006476471
l2705-P-8000765765
l2705-P-8200892.5892.5
l2705-P-84001,028.51,028.5
l2705-P-86001,172.51,172.5
l2705-P-88001,323.51,323.5
l2705-P-90001,4811,481
l2705-P-92001,6441,644
l2706-C-60001,8431,843
l2706-C-62001,673.51,673.5
l2706-C-64001,5081,508
l2706-C-66001,3471,347
l2706-C-68001,1911,191
l2706-C-70001,0411,041
l2706-C-7200897897
l2706-C-7400788788
l2706-C-76006926925
l2706-C-78006066061
l2706-C-80005295291
l2706-C-8200460.5460.51
l2706-C-8400399.5399.5
l2706-C-8600346346
l2706-C-8800299299
l2706-C-9000258258
l2706-C-9200222.5222.5
l2706-P-6000176.5176.5
l2706-P-62002062062
l2706-P-64002392394
l2706-P-66002772777
l2706-P-6800319.5319.5
l2706-P-7000368368
l2706-P-7200422.5422.5
l2706-P-7400512512
l2706-P-7600615615
l2706-P-7800727727
l2706-P-8000848.5848.5
l2706-P-8200978.5978.5
l2706-P-84001,116.51,116.5
l2706-P-86001,261.51,261.5
l2706-P-88001,4131,413
l2706-P-90001,5711,571
l2706-P-92001,7341,734
l2707-C-62001,666.51,666.5
l2707-C-64001,5031,503
l2707-C-66001,344.51,344.5
l2707-C-68001,190.51,190.5
l2707-C-70001,0421,042
l2707-C-7200902902
l2707-C-7400799.5799.5
l2707-C-7600706.5706.5
l2707-C-7800622.5622.5
l2707-C-8000547.5547.5
l2707-C-8200480480
l2707-C-8400420.5420.5
l2707-C-8600367367
l2707-C-8800320.5320.5
l2707-C-9000279279
l2707-P-6200237.5237.5
l2707-P-64002732732
l2707-P-6600312.5312.5
l2707-P-6800357357
l2707-P-7000407407
l2707-P-7200465.5465.5
l2707-P-7400561.5561.5
l2707-P-7600667667
l2707-P-7800781.5781.5
l2707-P-8000904.5904.5
l2707-P-82001,035.51,035.5
l2707-P-84001,1741,174
l2707-P-86001,319.51,319.5
l2707-P-88001,4711,471
l2707-P-90001,628.51,628.5
l2708-C-64001,616.51,616.5
l2708-C-66001,457.51,457.5
l2708-C-68001,302.51,302.5
l2708-C-70001,152.51,152.5
l2708-C-72001,0081,008
l2708-C-7400891891
l2708-C-7600795795
l2708-C-7800708708
l2708-C-8000629629
l2708-C-8200558558
l2708-C-8400494494
l2708-C-8600437437
l2708-C-8800385.5385.5
l2708-C-9000340340
l2708-C-9200299.5299.5
l2708-P-6400294.5294.5
l2708-P-6600333.5333.5
l2708-P-6800377377
l2708-P-7000425.5425.5
l2708-P-72004794792
l2708-P-74005605604
l2708-P-7600662.5662.5
l2708-P-7800773.5773.5
l2708-P-8000893893
l2708-P-82001,0201,020
l2708-P-84001,1541,154
l2708-P-86001,2951,295
l2708-P-88001,442.51,442.5
l2708-P-90001,5951,595
l2708-P-92001,7531,753
l2709-C-66001,3441,344
l2709-C-68001,193.51,193.5
l2709-C-70001,0481,048
l2709-C-7200924.5924.5
l2709-C-7400828.5828.5
l2709-C-7600741741
l2709-C-7800661.5661.5
l2709-C-8000589.5589.5
l2709-C-8200525525
l2709-C-8400466.5466.5
l2709-C-8600414.5414.5
l2709-C-8800367.5367.5
l2709-P-6600392.5392.5
l2709-P-6800440440
l2709-P-7000492.5492.5
l2709-P-7200567567
l2709-P-7400669669
l2709-P-7600779.5779.5
l2709-P-7800898898
l2709-P-80001,024.51,024.5
l2709-P-82001,157.51,157.5
l2709-P-84001,297.51,297.5
l2709-P-86001,443.51,443.5
l2709-P-88001,5951,595
相关资讯: