大连商品交易所12月10日塑料期权收盘行情

发布时间：2025年12月10日 00:00

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
l2601-C-6000	604	604	604	604	603.5	2	0.6	4
l2601-C-6100				456.5	456.5
l2601-C-6200	332	385	327	362	356	40	7.03	20
l2601-C-6300	262	287	231.5	262	256	99	12.73	101
l2601-C-6400	165	187	135	163.5	163.5	176	13.45	317
l2601-C-6500	77	97	56.5	74	93	545	20.61	469
l2601-C-6600	21	33	13	19	48.5	10,282	113.74	1,128
l2601-C-6700	6.5	6.5	2.5	4	23.5	8,394	19.52	6,301
l2601-C-6800	2	2.5	1	1.5	11	2,947	2.91	7,018
l2601-C-6900	1	1	0.5	0.5	5	1,554	0.53	5,727
l2601-C-7000	0.5	0.5	0.5	0.5	2	764	0.2	7,875
l2601-C-7100	0.5	0.5	0.5	0.5	1	480	0.12	5,502
l2601-C-7200	0.5	0.5	0.5	0.5	0.5	4		4,914
l2601-C-7300	0.5	0.5	0.5	0.5	0.5	1		4,835
l2601-C-7400				0.5	0.5			2,909
l2601-C-7500				0.5	0.5			2,242
l2601-C-7600	0.5	0.5	0.5	0.5	0.5	4		2,482
l2601-C-7700				0.5	0.5			624
l2601-C-7800				0.5	0.5			1,218
l2601-C-7900				0.5	0.5			424
l2601-C-8000				0.5	0.5			2,275
l2601-C-8100				0.5	0.5			219
l2601-C-8200				0.5	0.5			185
l2601-C-8400				0.5	0.5			222
l2601-C-8600				0.5	0.5			255
l2601-C-8800				0.5	0.5			1,439
l2601-P-6000				0.5	0.5			1,089
l2601-P-6100	0.5	0.5	0.5	0.5	0.5	197	0.05	568
l2601-P-6200	1	1.5	1	1	0.5	268	0.15	1,546
l2601-P-6300	2	3	1	1.5	0.5	1,460	1.48	1,135
l2601-P-6400	4	8.5	2	2	7.5	6,017	16.09	5,929
l2601-P-6500	20.5	29	7	13	37	15,979	152.02	3,993
l2601-P-6600	65	84	38	57.5	92.5	2,331	66.43	3,267
l2601-P-6700	141.5	175	113.5	137	167.5	615	44.92	1,075
l2601-P-6800	264	269	211.5	239	255	288	34.61	1,041
l2601-P-6900	338.5	366.5	322	338.5	349	39	6.64	1,408
l2601-P-7000	465	465	414.5	438.5	446.5	29	6.31	1,535
l2601-P-7100				545.5	545.5			402
l2601-P-7200	612	647	609.5	609.5	645	4	1.24	865
l2601-P-7300	765.5	765.5	719.5	719.5	744	8	2.97	420
l2601-P-7400	812	848	812	848	844	2	0.83	411
l2601-P-7500	913	946.5	910.5	910.5	944	4	1.84	212
l2601-P-7600				1,044	1,044			182
l2601-P-7700				1,144	1,144			116
l2601-P-7800				1,244	1,244			74
l2601-P-7900				1,344	1,344			20
l2601-P-8000				1,444	1,444			2
l2601-P-8100				1,544	1,544
l2601-P-8200				1,644	1,644
l2601-P-8400				1,844	1,844
l2601-P-8600				2,044	2,044
l2601-P-8800				2,244	2,244
l2602-C-5900				632	632
l2602-C-6000				534.5	534.5
l2602-C-6100				439	439
l2602-C-6200				347.5	347.5
l2602-C-6300				261	261			10
l2602-C-6400	184.5	184.5	184.5	184.5	183.5	10	0.92	150
l2602-C-6500	124.5	126.5	101.5	118.5	118.5	198	11.98	374
l2602-C-6600	75	82.5	61	71.5	69	723	24.12	615
l2602-C-6700	43.5	46	31.5	36.5	36	454	8.75	468
l2602-C-6800	21.5	23	17	20.5	17.5	285	2.91	1,022
l2602-C-6900	11	12.5	8.5	11	8.5	264	1.39	1,205
l2602-C-7000	6	6	5	5.5	4.5	870	2.31	1,829
l2602-C-7100	3.5	3.5	3	3	2.5	70	0.11	791
l2602-C-7200	2	2	2	2	1.5	301	0.3	1,203
l2602-C-7300	1.5	1.5	1	1	1	97	0.05	615
l2602-C-7400	1	1.5	1	1	1	321	0.16	753
l2602-C-7500	1	1	1	1	0.5	47	0.02	449
l2602-C-7600	1	1	1	1	0.5	31	0.02	393
l2602-C-7700				0.5	0.5			383
l2602-C-7800				0.5	0.5			104
l2602-C-7900				0.5	0.5			76
l2602-C-8000				0.5	0.5			59
l2602-C-8100				0.5	0.5			55
l2602-C-8200				0.5	0.5			99
l2602-C-8400				0.5	0.5			74
l2602-C-8600				0.5	0.5			111
l2602-P-5900	3.5	3.5	3.5	3.5	2.5	110	0.19	100
l2602-P-6000	5.5	6.5	5.5	6	5	189	0.56	573
l2602-P-6100	8	12	8	9	10	223	1.09	473
l2602-P-6200	16	20	13.5	15	17.5	246	1.86	374
l2602-P-6300	25.5	34	23.5	26.5	31.5	467	6.71	378
l2602-P-6400	46.5	60.5	41	41	53.5	538	14.74	591
l2602-P-6500	78	97	71	80.5	88.5	408	17.63	890
l2602-P-6600	126	155.5	115	134	139	171	11.22	763
l2602-P-6700	196.5	196.5	185	185	206	12	1.14	622
l2602-P-6800	274.5	300.5	274	274	287.5	27	3.74	974
l2602-P-6900	370	381	370	380	378	13	2.42	269
l2602-P-7000	455.5	505	455.5	505	474	37	8.76	156
l2602-P-7100				572.5	572.5			207
l2602-P-7200				672	672			230
l2602-P-7300				771.5	771.5			158
l2602-P-7400				871.5	871.5			83
l2602-P-7500				971.5	971.5			10
l2602-P-7600				1,070	1,070			1
l2602-P-7700				1,170	1,170
l2602-P-7800				1,270	1,270
l2602-P-7900				1,370	1,370
l2602-P-8000				1,470	1,470			2
l2602-P-8100				1,570	1,570
l2602-P-8200				1,670	1,670
l2602-P-8400				1,870	1,870
l2602-P-8600				2,070	2,070
l2603-C-6000				551	551
l2603-C-6100				458	458
l2603-C-6200				369	369
l2603-C-6300				286	286			10
l2603-C-6400				212.5	212.5
l2603-C-6500	147.5	148.5	145.5	148.5	151	62	4.59	48
l2603-C-6600	101	103.5	101	103	103.5	80	4.09	80
l2603-C-6700	68.5	70.5	61.5	61.5	69	41	1.42	71
l2603-C-6800	50	54.5	42.5	51.5	45.5	70	1.67	77
l2603-C-6900	33	35	28	35	30.5	25	0.39	81
l2603-C-7000	22.5	22.5	19.5	20.5	21	32	0.33	132
l2603-C-7100	14	14	14	14	14.5	1	0.01	81
l2603-C-7200	10.5	11	10.5	11	10.5	60	0.32	144
l2603-C-7300	8	8	8	8	7.5	40	0.16	63
l2603-C-7400	6.5	6.5	6.5	6.5	5.5	2	0.01	112
l2603-C-7500				4.5	4.5			138
l2603-C-7600	3	3.5	3	3.5	3.5	12	0.02	157
l2603-C-7700	2.5	3	2.5	3	2.5	25	0.04	121
l2603-C-7800				2	2			14
l2603-C-7900				1.5	1.5
l2603-C-8000				1	1			42
l2603-C-8100				1	1			44
l2603-C-8200				0.5	0.5			80
l2603-C-8400				0.5	0.5			42
l2603-P-6000	11.5	11.5	11.5	11.5	11	10	0.06	10
l2603-P-6100	17.5	17.5	17.5	17.5	18	53	0.46	605
l2603-P-6200	30	30	29	29	28.5	80	1.17	76
l2603-P-6300	48.5	48.5	45.5	45.5	46	60	1.42	191
l2603-P-6400	70.5	77.5	70.5	77.5	72	94	3.4	213
l2603-P-6500	105	120.5	103	120.5	110	164	9	84
l2603-P-6600	157	178	145	145	162	136	10.93	96
l2603-P-6700				227.5	227.5			121
l2603-P-6800				304	304			20
l2603-P-6900				389	389			42
l2603-P-7000				479	479			1
l2603-P-7100				573	573
l2603-P-7200				668.5	668.5			22
l2603-P-7300				766	766
l2603-P-7400				864	864
l2603-P-7500				962.5	962.5
l2603-P-7600				1,061.5	1,061.5
l2603-P-7700				1,161	1,161
l2603-P-7800				1,261	1,261
l2603-P-7900				1,360.5	1,360.5
l2603-P-8000				1,459	1,459
l2603-P-8100				1,559	1,559
l2603-P-8200				1,659	1,659
l2603-P-8400				1,859	1,859
l2604-C-6000				602	602
l2604-C-6100				510	510
l2604-C-6200				421.5	421.5
l2604-C-6300				339	339
l2604-C-6400				263.5	263.5
l2604-C-6500				198.5	198.5
l2604-C-6600				145	145
l2604-C-6700				104	104
l2604-C-6800				74.5	74.5
l2604-C-6900				53.5	53.5
l2604-C-7000				39.5	39.5
l2604-C-7100				29.5	29.5
l2604-C-7200				23	23
l2604-C-7300				18	18
l2604-C-7400				14.5	14.5			1
l2604-C-7500				11.5	11.5			2
l2604-C-7600				9.5	9.5			17
l2604-C-7700				7.5	7.5			2
l2604-C-7800				6.5	6.5			16
l2604-C-8000				4.5	4.5			47
l2604-C-8200				3	3			41
l2604-P-6000				17.5	17.5
l2604-P-6100				25.5	25.5
l2604-P-6200				37	37			12
l2604-P-6300				54	54
l2604-P-6400				78	78			10
l2604-P-6500				112.5	112.5
l2604-P-6600				159	159			7
l2604-P-6700				217.5	217.5
l2604-P-6800				287.5	287.5			6
l2604-P-6900				366.5	366.5
l2604-P-7000				452.5	452.5			7
l2604-P-7100				542.5	542.5
l2604-P-7200				635.5	635.5
l2604-P-7300				730.5	730.5
l2604-P-7400				826.5	826.5
l2604-P-7500				923.5	923.5
l2604-P-7600				1,021.5	1,021.5			1
l2604-P-7700				1,120	1,120
l2604-P-7800				1,218.5	1,218.5
l2604-P-8000				1,417	1,417
l2604-P-8200				1,616	1,616
l2605-C-6000				621.5	621.5
l2605-C-6100				531.5	531.5
l2605-C-6200				445	445
l2605-C-6300				364.5	364.5
l2605-C-6400				290.5	290.5
l2605-C-6500				225.5	225.5
l2605-C-6600				172	172
l2605-C-6700				129.5	129.5
l2605-C-6800				97.5	97.5			4
l2605-C-6900				74.5	74.5
l2605-C-7000	66	66	66	66	58	5	0.16	18
l2605-C-7100				46.5	46.5
l2605-C-7200				37.5	37.5			4
l2605-C-7300				31	31
l2605-C-7400				26	26			15
l2605-C-7500				22	22
l2605-C-7600				19	19			15
l2605-C-7800				14	14			21
l2605-C-8000				11	11			16
l2605-C-8200				8.5	8.5			32
l2605-P-6000				28.5	28.5
l2605-P-6100				38.5	38.5
l2605-P-6200				52	52			12
l2605-P-6300				70.5	70.5
l2605-P-6400				96.5	96.5			10
l2605-P-6500				131	131
l2605-P-6600				177	177
l2605-P-6700				234	234
l2605-P-6800				302	302			1
l2605-P-6900				378.5	378.5
l2605-P-7000				461.5	461.5			1
l2605-P-7100				549.5	549.5
l2605-P-7200				640.5	640.5
l2605-P-7300				733.5	733.5
l2605-P-7400				828.5	828.5
l2605-P-7500				924.5	924.5
l2605-P-7600				1,021	1,021
l2605-P-7800				1,216	1,216
l2605-P-8000				1,412.5	1,412.5
l2605-P-8200	1,570	1,580	1,570	1,580	1,610	48	37.84	24
l2606-C-6000				637.5	637.5
l2606-C-6200				465	465
l2606-C-6400				313	313
l2606-C-6600				195.5	195.5
l2606-C-6800				119.5	119.5
l2606-C-7000				77	77
l2606-C-7200				54	54
l2606-C-7400				40.5	40.5
l2606-C-7600				31.5	31.5			1
l2606-C-7800				25	25			10
l2606-C-8000				20	20			10
l2606-C-8200				16.5	16.5			34
l2606-P-6000				41.5	41.5
l2606-P-6200				68	68			3
l2606-P-6400				115.5	115.5			4
l2606-P-6600				196.5	196.5			1
l2606-P-6800				319.5	319.5			1
l2606-P-7000				476.5	476.5
l2606-P-7200				652.5	652.5
l2606-P-7400				837.5	837.5			3
l2606-P-7600				1,028	1,028
l2606-P-7800				1,221.5	1,221.5
l2606-P-8000				1,416	1,416
l2606-P-8200				1,612.5	1,612.5
l2607-C-6000				660.5	660.5
l2607-C-6200				489.5	489.5
l2607-C-6400				338	338
l2607-C-6600				219	219
l2607-C-6800				139.5	139.5
l2607-C-7000				94.5	94.5
l2607-C-7200				69	69
l2607-C-7400				53	53
l2607-C-7600				43	43			1
l2607-C-7800				35.5	35.5			9
l2607-C-8000				29.5	29.5			24
l2607-C-8200				25	25			40
l2607-P-6000				51	51
l2607-P-6200				79	79			3
l2607-P-6400				126.5	126.5
l2607-P-6600				206	206			1
l2607-P-6800				325.5	325.5			1
l2607-P-7000				479	479
l2607-P-7200				652.5	652.5
l2607-P-7400				836	836
l2607-P-7600				1,025	1,025
l2607-P-7800				1,216.5	1,216.5
l2607-P-8000				1,410.5	1,410.5			1
l2607-P-8200				1,605.5	1,605.5
l2608-C-6000				689	689
l2608-C-6200				519	519
l2608-C-6400				366.5	366.5
l2608-C-6600				244.5	244.5
l2608-C-6800				161.5	161.5			1
l2608-C-7000	110	110	110	110	112.5	1	0.06	3
l2608-C-7200	90	90	90	90	84.5	1	0.04	5
l2608-C-7400				67	67			6
l2608-C-7600				55.5	55.5			7
l2608-C-7800				47	47			17
l2608-C-8000				40	40			33
l2608-C-8200				35	35			34
l2608-P-6000				60	60
l2608-P-6200				88.5	88.5			3
l2608-P-6400				135.5	135.5
l2608-P-6600				212	212			1
l2608-P-6800				327	327			1
l2608-P-7000				477	477			2
l2608-P-7200				647.5	647.5
l2608-P-7400				829.5	829.5
l2608-P-7600				1,016.5	1,016.5
l2608-P-7800				1,207	1,207
l2608-P-8000				1,400	1,400
l2608-P-8200				1,594	1,594
l2609-C-6000				703	703
l2609-C-6200				534.5	534.5			4
l2609-C-6400				383.5	383.5			10
l2609-C-6600				262	262			10
l2609-C-6800				178.5	178.5
l2609-C-7000	130	130	130	130	128.5	1	0.06	2
l2609-C-7200	100	100	100	100	99.5	1	0.05	3
l2609-C-7400				81.5	81.5			4
l2609-C-7600				69	69
l2609-C-7800				60	60			2
l2609-C-8000				52.5	52.5			9
l2609-C-8200				46.5	46.5			9
l2609-P-6000				72.5	72.5
l2609-P-6200				102.5	102.5			8
l2609-P-6400				150.5	150.5			6
l2609-P-6600				227.5	227.5
l2609-P-6800				342	342
l2609-P-7000				491	491
l2609-P-7200				660.5	660.5
l2609-P-7400				841	841
l2609-P-7600				1,027.5	1,027.5
l2609-P-7800				1,217	1,217
l2609-P-8000				1,409	1,409
l2609-P-8200				1,602	1,602
l2610-C-6000				719.5	719.5
l2610-C-6200				552	552
l2610-C-6400				401.5	401.5
l2610-C-6600				279.5	279.5
l2610-C-6800				194.5	194.5
l2610-C-7000				143.5	143.5
l2610-C-7200				113.5	113.5
l2610-C-7400				95	95
l2610-C-7600				82	82
l2610-C-7800				72	72
l2610-P-6000				82.5	82.5
l2610-P-6200				113.5	113.5
l2610-P-6400				161.5	161.5
l2610-P-6600				238	238
l2610-P-6800				351	351
l2610-P-7000				498.5	498.5
l2610-P-7200				667	667
l2610-P-7400				846.5	846.5
l2610-P-7600				1,032.5	1,032.5
l2610-P-7800				1,221.5	1,221.5
l2611-C-6000				746.5	746.5
l2611-C-6200				579.5	579.5
l2611-C-6400				429	429
l2611-C-6600				305.5	305.5
l2611-C-6800				218	218
l2611-C-7000				164.5	164.5			1
l2611-C-7200				133	133
l2611-C-7400				113.5	113.5
l2611-C-7600				99.5	99.5			1
l2611-P-6000				96	96
l2611-P-6200				127	127
l2611-P-6400				174.5	174.5
l2611-P-6600				249	249
l2611-P-6800				359.5	359.5
l2611-P-7000				504	504
l2611-P-7200				671	671
l2611-P-7400				849.5	849.5
l2611-P-7600				1,034.5	1,034.5

相关资讯: