大连商品交易所12月12日塑料期权收盘行情

发布时间：2025年12月12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-5900				606	606
l2601-C-6000	457	457	457	457	506	7	1.67
l2601-C-6100				406.5	406.5
l2601-C-6200	338.5	338.5	268.5	278.5	308.5	101	15.13	72
l2601-C-6300	236	236	169.5	175.5	213.5	319	31.59	289
l2601-C-6400	141	144	82.5	88.5	126	1,408	72.84	1,046
l2601-C-6500	60	60	22	25	55	3,861	62.73	1,479
l2601-C-6600	11	13.5	3	4.5	13.5	13,582	42.55	3,391
l2601-C-6700	2	2	0.5	0.5	1	6,364	3.52	6,803
l2601-C-6800	1.5	1.5	0.5	0.5	0.5	1,862	0.49	6,685
l2601-C-6900	0.5	0.5	0.5	0.5	0.5	20		5,793
l2601-C-7000	0.5	0.5	0.5	0.5	0.5	76	0.02	7,786
l2601-C-7100	0.5	0.5	0.5	0.5	0.5	39	0.01	5,452
l2601-C-7200				0.5	0.5			4,901
l2601-C-7300	0.5	0.5	0.5	0.5	0.5	10		4,813
l2601-C-7400	0.5	0.5	0.5	0.5	0.5	53	0.01	2,876
l2601-C-7500				0.5	0.5			2,242
l2601-C-7600				0.5	0.5			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	0.5	0.5	0.5	50	0.01	2,225
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-5900	0.5	0.5	0.5	0.5	0.5	15		15
l2601-P-6000	0.5	0.5	0.5	0.5	0.5	50	0.01	1,083
l2601-P-6100	0.5	1	0.5	0.5	0.5	515	0.13	660
l2601-P-6200	0.5	2.5	0.5	1	2.5	2,217	1.25	1,071
l2601-P-6300	1.5	8.5	1	4.5	7.5	6,363	11.06	2,565
l2601-P-6400	4	23.5	4	15	20	27,007	154.27	3,175
l2601-P-6500	23	62	17.5	50	49	18,173	298.56	1,942
l2601-P-6600	60	443	59	130.5	107.5	2,378	135.37	2,641
l2601-P-6700	161	238.5	159.5	228	195	589	52.91	708
l2601-P-6800	269	332.5	269	329.5	294	171	25.76	1,036
l2601-P-6900	362.5	435.5	359	429	394.5	144	28.33	1,397
l2601-P-7000	459.5	534.5	459.5	529	495	130	32.43	1,419
l2601-P-7100				595.5	595.5			402
l2601-P-7200	687	687	687	687	695.5	1	0.34	864
l2601-P-7300	779	779	779	779	795.5	1	0.39	420
l2601-P-7400	860.5	902	860.5	902	896	2	0.88	411
l2601-P-7500	960	1,001	960	1,001	996	2	0.98	212
l2601-P-7600				1,094.5	1,094.5			182
l2601-P-7700	1,158.5	1,201	1,158.5	1,201	1,194	2	1.18	116
l2601-P-7800				1,294	1,294			74
l2601-P-7900				1,394	1,394			20
l2601-P-8000				1,494	1,494			2
l2601-P-8100				1,594	1,594
l2601-P-8200				1,694	1,694
l2601-P-8400				1,894	1,894
l2601-P-8600				2,094	2,094
l2601-P-8800				2,294	2,294
l2602-C-5900				580.5	580.5
l2602-C-6000				485	485
l2602-C-6100				391.5	391.5
l2602-C-6200				303	303			10
l2602-C-6300	202	202	196.5	197.5	221.5	40	3.96	50
l2602-C-6400	165	167.5	127	127	150	164	11.94	300
l2602-C-6500	105	106	75.5	78	92.5	343	15.22	593
l2602-C-6600	62.5	62.5	43	43.5	51	596	15.58	935
l2602-C-6700	30	37	23	23.5	25.5	89	1.28	495
l2602-C-6800	18	18	11	11.5	12.5	480	3.2	888
l2602-C-6900	9	10	6.5	6.5	6	661	2.55	1,359
l2602-C-7000	5.5	5.5	3	3.5	3.5	1,225	2.43	1,692
l2602-C-7100	3.5	3.5	1.5	1.5	2.5	153	0.18	736
l2602-C-7200	2.5	2.5	1.5	1.5	1.5	63	0.07	1,164
l2602-C-7300	1	1	1	1	1	20	0.01	625
l2602-C-7400	1	1	1	1	1	98	0.05	805
l2602-C-7500	1	1	1	1	0.5	5		444
l2602-C-7600				0.5	0.5			393
l2602-C-7700				0.5	0.5			383
l2602-C-7800				0.5	0.5			104
l2602-C-7900	0.5	0.5	0.5	0.5	0.5	26	0.01	50
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	9.5	3.5	9	5.5	502	1.7	285
l2602-P-6000	6	15	5.5	14.5	9.5	250	1.17	549
l2602-P-6100	13.5	22	12.5	21	16	124	0.9	445
l2602-P-6200	16.5	35	16.5	34	27.5	521	7.45	440
l2602-P-6300	32	55.5	32	54.5	45.5	491	10.71	335
l2602-P-6400	59	94.5	59	87.5	74	389	15.1	592
l2602-P-6500	97	135	97	133	116.5	223	12.47	828
l2602-P-6600	163.5	209	159.5	204	175	46	3.98	749
l2602-P-6700	232	284	230.5	284	249.5	28	3.4	595
l2602-P-6800	337	342	337	342	336	3	0.51	969
l2602-P-6900	451	451	451	451	430	20	4.51	249
l2602-P-7000	494.5	548	494.5	548	527.5	40	10.59	136
l2602-P-7100				626.5	626.5			206
l2602-P-7200	689.5	732	689.5	732	726	2	0.71	230
l2602-P-7300				825.5	825.5			158
l2602-P-7400				925.5	925.5			83
l2602-P-7500				1,025.5	1,025.5			10
l2602-P-7600				1,124	1,124			1
l2602-P-7700				1,224	1,224
l2602-P-7800				1,324	1,324
l2602-P-7900				1,424	1,424
l2602-P-8000				1,524	1,524			2
l2602-P-8100				1,624	1,624
l2602-P-8200				1,724	1,724
l2602-P-8400				1,924	1,924
l2602-P-8600				2,124	2,124
l2603-C-5900				587.5	587.5
l2603-C-6000				493	493
l2603-C-6100				402.5	402.5
l2603-C-6200	343.5	343.5	343.5	343.5	317.5	1	0.17
l2603-C-6300	252	252	252	252	240.5	2	0.25	12
l2603-C-6400				175	175
l2603-C-6500	145	145	112	112	123.5	197	12.26	87
l2603-C-6600				86	86			75
l2603-C-6700	61.5	64.5	50	50	60.5	42	1.31	73
l2603-C-6800	45.5	46	37.5	39.5	43	148	3.27	110
l2603-C-6900	32	33.5	28	28	31	57	0.91	107
l2603-C-7000	24	24	21	21	23	150	1.73	235
l2603-C-7100				17	17			81
l2603-C-7200				13	13			144
l2603-C-7300				10	10			63
l2603-C-7400	7.5	7.5	7.5	7.5	7.5	11	0.04	121
l2603-C-7500				6	6			138
l2603-C-7600	4.5	5	4.5	5	4.5	92	0.21	95
l2603-C-7700	4	4	4	4	3.5	21	0.04	151
l2603-C-7800				2.5	2.5			14
l2603-C-7900				2	2
l2603-C-8000				1.5	1.5			42
l2603-C-8100				1.5	1.5			44
l2603-C-8200				1	1			80
l2603-C-8400				0.5	0.5			42
l2603-P-5900	6	10	6	10	8	83	0.31	140
l2603-P-6000	15.5	15.5	15.5	15.5	13.5	20	0.16	64
l2603-P-6100	17.5	30.5	17.5	27	22.5	411	4.5	708
l2603-P-6200	28.5	42.5	28.5	42.5	37	52	0.93	78
l2603-P-6300	50	76	50	76	60	75	2.26	172
l2603-P-6400	88.5	114	83	114	94.5	213	10.28	235
l2603-P-6500	137.5	153.5	137.5	153.5	142.5	62	4.37	78
l2603-P-6600	200.5	200.5	200.5	200.5	205	10	1	100
l2603-P-6700				279	279			122
l2603-P-6800				361	361			20
l2603-P-6900				449	449			42
l2603-P-7000	519.5	521.5	519.5	520.5	541	3	0.78	4
l2603-P-7100				635	635
l2603-P-7200				731	731			22
l2603-P-7300				827.5	827.5
l2603-P-7400				925.5	925.5
l2603-P-7500				1,024	1,024
l2603-P-7600				1,122.5	1,122.5
l2603-P-7700				1,222	1,222
l2603-P-7800				1,321.5	1,321.5
l2603-P-7900				1,421	1,421
l2603-P-8000				1,521	1,521
l2603-P-8100				1,619	1,619
l2603-P-8200				1,719	1,719
l2603-P-8400				1,919	1,919
l2604-C-5900				630	630
l2604-C-6000				537	537
l2604-C-6100				447.5	447.5
l2604-C-6200				363.5	363.5
l2604-C-6300				286	286
l2604-C-6400				219	219
l2604-C-6500				163.5	163.5
l2604-C-6600				121	121
l2604-C-6700				90.5	90.5
l2604-C-6800				68.5	68.5
l2604-C-6900				53	53
l2604-C-7000				41.5	41.5
l2604-C-7100				33	33
l2604-C-7200				26.5	26.5
l2604-C-7300				21.5	21.5
l2604-C-7400				17.5	17.5			1
l2604-C-7500				14.5	14.5			2
l2604-C-7600				12	12			17
l2604-C-7700				10	10			2
l2604-C-7800				8.5	8.5			16
l2604-C-8000				6	6			47
l2604-C-8200				4.5	4.5			41
l2604-P-5900				13.5	13.5
l2604-P-6000				20.5	20.5
l2604-P-6100				31	31
l2604-P-6200				46.5	46.5			12
l2604-P-6300				69	69
l2604-P-6400				101.5	101.5			10
l2604-P-6500				145.5	145.5
l2604-P-6600				203	203			7
l2604-P-6700				272	272
l2604-P-6800				349.5	349.5			6
l2604-P-6900				433.5	433.5
l2604-P-7000				522	522			7
l2604-P-7100				613.5	613.5
l2604-P-7200				707	707
l2604-P-7300				802	802
l2604-P-7400				898	898
l2604-P-7500				994.5	994.5
l2604-P-7600				1,092	1,092			1
l2604-P-7700				1,190	1,190
l2604-P-7800				1,288.5	1,288.5
l2604-P-8000				1,486	1,486
l2604-P-8200				1,685	1,685
l2605-C-6000				553.5	553.5
l2605-C-6100				466.5	466.5
l2605-C-6200				385	385
l2605-C-6300				310	310
l2605-C-6400				244	244
l2605-C-6500				189.5	189.5
l2605-C-6600				146.5	146.5
l2605-C-6700				115	115
l2605-C-6800	90	90	90	90	91.5	1	0.04	5
l2605-C-6900				74.5	74.5
l2605-C-7000				61.5	61.5			18
l2605-C-7100				51.5	51.5
l2605-C-7200				43.5	43.5			4
l2605-C-7300				37	37
l2605-C-7400				32	32			15
l2605-C-7500				27.5	27.5
l2605-C-7600				24	24			15
l2605-C-7800				18	18			21
l2605-C-8000				14	14			16
l2605-C-8200				11	11			32
l2605-P-6000				32.5	32.5
l2605-P-6100				45.5	45.5
l2605-P-6200				63	63			12
l2605-P-6300				88	88
l2605-P-6400	161	161	120	120	121.5	5	0.34	12
l2605-P-6500	169	169	169	169	166.5	41	3.46	41
l2605-P-6600				223.5	223.5
l2605-P-6700				291	291
l2605-P-6800				367.5	367.5			1
l2605-P-6900				450	450
l2605-P-7000				536.5	536.5			1
l2605-P-7100				626.5	626.5
l2605-P-7200				718	718
l2605-P-7300				811.5	811.5
l2605-P-7400				906	906
l2605-P-7500				1,001.5	1,001.5
l2605-P-7600				1,097.5	1,097.5
l2605-P-7800				1,291.5	1,291.5
l2605-P-8000				1,487.5	1,487.5
l2605-P-8200				1,684.5	1,684.5			24
l2606-C-6000				567	567
l2606-C-6200				402.5	402.5
l2606-C-6400				265.5	265.5
l2606-C-6600				169.5	169.5
l2606-C-6800				113.5	113.5
l2606-C-7000				82	82
l2606-C-7200				62	62
l2606-C-7400				48.5	48.5
l2606-C-7600				38.5	38.5			1
l2606-C-7800				31	31			10
l2606-C-8000				25.5	25.5			10
l2606-C-8200				21	21			34
l2606-P-6000				46.5	46.5
l2606-P-6200				81.5	81.5			3
l2606-P-6400				143	143			4
l2606-P-6600				246	246			1
l2606-P-6800				389	389			1
l2606-P-7000				556.5	556.5
l2606-P-7200				736	736
l2606-P-7400				921.5	921.5			3
l2606-P-7600				1,111	1,111
l2606-P-7800				1,303	1,303
l2606-P-8000				1,497	1,497
l2606-P-8200				1,692	1,692
l2607-C-6000				611	611
l2607-C-6200				446	446
l2607-C-6400				305	305
l2607-C-6600				202	202
l2607-C-6800				139.5	139.5
l2607-C-7000				103.5	103.5
l2607-C-7200				81	81
l2607-C-7400				65.5	65.5
l2607-C-7600				54	54			1
l2607-C-7800				45	45			9
l2607-C-8000				37.5	37.5			24
l2607-C-8200				32	32			40
l2607-P-6000				54	54
l2607-P-6200				88	88			3
l2607-P-6400				146	146
l2607-P-6600				241.5	241.5			1
l2607-P-6800				378	378			1
l2607-P-7000				541	541
l2607-P-7200				717.5	717.5
l2607-P-7400				901	901
l2607-P-7600				1,088.5	1,088.5
l2607-P-7800				1,279	1,279
l2607-P-8000				1,471	1,471			1
l2607-P-8200				1,664.5	1,664.5
l2608-C-6000				637	637
l2608-C-6200				473	473
l2608-C-6400				331.5	331.5
l2608-C-6600				225.5	225.5
l2608-C-6800	130	130	130	130	160.5	1	0.06	2
l2608-C-7000				122.5	122.5			3
l2608-C-7200	80	80	70	70	98.5	2	0.08	7
l2608-C-7400				81.5	81.5			6
l2608-C-7600				68.5	68.5			7
l2608-C-7800				58.5	58.5			17
l2608-C-8000				50.5	50.5			33
l2608-C-8200				43.5	43.5			34
l2608-P-6000				63	63
l2608-P-6200				97.5	97.5			3
l2608-P-6400				154.5	154.5
l2608-P-6600				247.5	247.5			1
l2608-P-6800				381	381			1
l2608-P-7000				541.5	541.5			2
l2608-P-7200				716.5	716.5
l2608-P-7400				898.5	898.5
l2608-P-7600				1,084.5	1,084.5
l2608-P-7800				1,273.5	1,273.5
l2608-P-8000				1,464.5	1,464.5
l2608-P-8200				1,657	1,657
l2609-C-6000				631	631
l2609-C-6200				470.5	470.5			4
l2609-C-6400				333.5	333.5			10
l2609-C-6600				233.5	233.5			10
l2609-C-6800	150	150	150	150	172.5	1	0.08	1
l2609-C-7000	110	110	110	110	136.5	1	0.06	3
l2609-C-7200	90	90	80	80	113	2	0.08	5
l2609-C-7400				96.5	96.5			4
l2609-C-7600				83	83
l2609-C-7800				72.5	72.5			2
l2609-C-8000				64	64			9
l2609-C-8200				56.5	56.5			9
l2609-P-6000				78	78
l2609-P-6200				116.5	116.5			8
l2609-P-6400				178	178			6
l2609-P-6600				276	276
l2609-P-6800				413.5	413.5
l2609-P-7000				576	576
l2609-P-7200				751.5	751.5
l2609-P-7400				933	933
l2609-P-7600				1,119	1,119
l2609-P-7800				1,307	1,307
l2609-P-8000				1,497.5	1,497.5
l2609-P-8200				1,689	1,689
l2610-C-6000				658	658
l2610-C-6200				497.5	497.5
l2610-C-6400				359.5	359.5
l2610-C-6600				256	256
l2610-C-6800				192	192
l2610-C-7000				154.5	154.5
l2610-C-7200				130.5	130.5
l2610-C-7400				113	113
l2610-C-7600				99	99
l2610-C-7800				87.5	87.5
l2610-P-6000				86.5	86.5
l2610-P-6200				125	125
l2610-P-6400				185	185
l2610-P-6600				279.5	279.5
l2610-P-6800				414	414
l2610-P-7000				575	575
l2610-P-7200				749.5	749.5
l2610-P-7400				930	930
l2610-P-7600				1,115	1,115
l2610-P-7800				1,302.5	1,302.5
l2611-C-6000	653	653	653	653	684	1	0.33	2
l2611-C-6200				524.5	524.5
l2611-C-6400				385.5	385.5
l2611-C-6600				280.5	280.5
l2611-C-6800				215	215
l2611-C-7000	150	150	150	150	176.5	1	0.08	2
l2611-C-7200	110	110	110	110	152	1	0.06	1
l2611-C-7400				134	134
l2611-C-7600	70	70	70	70	119.5	1	0.04	2
l2611-P-6000				99.5	99.5
l2611-P-6200				138.5	138.5
l2611-P-6400				197.5	197.5
l2611-P-6600				290.5	290.5
l2611-P-6800				423	423
l2611-P-7000				583	583
l2611-P-7200				756.5	756.5
l2611-P-7400				936.5	936.5
l2611-P-7600				1,120.5	1,120.5

相关资讯: