大连商品交易所12月15日塑料期权收盘行情

发布时间：2025年12月15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				640	640
l2601-C-6000				540	540
l2601-C-6100				440.5	440.5
l2601-C-6200	306	382	302.5	334	341	150	25.74	47
l2601-C-6300	207	288.5	198	234	243	283	36.31	144
l2601-C-6400	100.5	190.5	99	123	147	896	62.33	553
l2601-C-6500	25	93	25	36.5	59	3,217	79.02	418
l2601-C-6600	3	30.5	3	3.5	0.5	19,034	117.18	3,554
l2601-C-6700	0.5	5	0.5	0.5	0.5	14,030	17.62	6,983
l2601-C-6800	0.5	1	0.5	0.5	0.5	1,304	0.48	6,590
l2601-C-6900	0.5	0.5	0.5	0.5	0.5	39	0.01	5,766
l2601-C-7000	0.5	0.5	0.5	0.5	0.5	11		7,777
l2601-C-7100				0.5	0.5			5,452
l2601-C-7200				0.5	0.5			4,901
l2601-C-7300				0.5	0.5			4,813
l2601-C-7400				0.5	0.5			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			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	0.5	0.5	0.5	13		1,426
l2601-P-5900				0.5	0.5			15
l2601-P-6000				0.5	0.5			1,083
l2601-P-6100				0.5	0.5			660
l2601-P-6200	0.5	0.5	0.5	0.5	1	35	0.01	1,066
l2601-P-6300	3.5	3.5	0.5	0.5	3	2,739	1.24	2,284
l2601-P-6400	15	15	0.5	2	7	12,288	21.75	4,552
l2601-P-6500	50	50	5.5	13	19	11,279	65.8	2,297
l2601-P-6600	107.5	107.5	40	78.5	60.5	1,465	41.87	2,685
l2601-P-6700	213	213	117.5	174.5	171	511	38.68	690
l2601-P-6800	304.5	304.5	217	271	273	311	39.74	910
l2601-P-6900	392	399	318.5	354	372.5	178	32.33	1,115
l2601-P-7000	490	499	412	465.5	471.5	164	36.6	1,182
l2601-P-7100				570	570			402
l2601-P-7200	701	701	701	701	668.5	1	0.35	850
l2601-P-7300				767.5	767.5			420
l2601-P-7400	822	846	822	846	866.5	2	0.83	411
l2601-P-7500	900	916	900	916	965.5	2	0.91	212
l2601-P-7600				1,065	1,065			182
l2601-P-7700				1,164.5	1,164.5			116
l2601-P-7800				1,264	1,264			74
l2601-P-7900				1,364	1,364			20
l2601-P-8000				1,463.5	1,463.5			2
l2601-P-8100				1,563.5	1,563.5
l2601-P-8200				1,663.5	1,663.5
l2601-P-8400				1,863.5	1,863.5
l2601-P-8600				2,060.5	2,060.5
l2601-P-8800				2,260.5	2,260.5
l2602-C-5800				721.5	721.5
l2602-C-5900				624	624
l2602-C-6000				527	527
l2602-C-6100	469.5	469.5	469.5	469.5	432.5	10	2.35	10
l2602-C-6200	377.5	377.5	377.5	377.5	341	20	3.59	10
l2602-C-6300				255	255			50
l2602-C-6400	155	208	155	167	177	64	5.84	300
l2602-C-6500	93	141.5	92	104	112.5	391	23.38	566
l2602-C-6600	43	88	43	56.5	64.5	1,625	56.97	1,050
l2602-C-6700	27	52.5	27	34	35	790	15.54	630
l2602-C-6800	12	32	12	20.5	19.5	1,168	12.9	975
l2602-C-6900	6.5	19	6.5	13.5	11.5	1,657	10.81	1,394
l2602-C-7000	4	12	4	9	8	2,348	8.94	1,553
l2602-C-7100	2	7.5	2	5	5.5	981	2.73	692
l2602-C-7200	2	5	2	3.5	4	393	0.8	1,111
l2602-C-7300	1	3.5	1	2.5	3	265	0.31	588
l2602-C-7400	1.5	2.5	1.5	1.5	2.5	297	0.27	650
l2602-C-7500	1.5	4.5	1.5	4.5	2	135	0.23	459
l2602-C-7600				1.5	1.5			393
l2602-C-7700				1	1			383
l2602-C-7800				1	1			104
l2602-C-7900	1	1	1	1	0.5	31	0.02	47
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-5800	3.5	4.5	3.5	4.5	3.5	81	0.17	61
l2602-P-5900	7	7	5.5	6	5.5	254	0.78	396
l2602-P-6000	17	17	7	8	8.5	351	1.46	382
l2602-P-6100	16.5	16.5	11	12.5	14	367	2.38	390
l2602-P-6200	30.5	30.5	17.5	20.5	22.5	847	8.58	766
l2602-P-6300	54.5	54.5	27.5	32.5	36	472	7.89	481
l2602-P-6400	74	75.5	46.5	57.5	58.5	889	24.2	813
l2602-P-6500	120.5	122	77	95.5	93.5	622	27.6	833
l2602-P-6600	186	186	124.5	152.5	145.5	236	15.99	672
l2602-P-6700	265.5	265.5	189	219	216	113	12.11	567
l2602-P-6800	266.5	266.5	266.5	266.5	300	10	1.33	969
l2602-P-6900	354.5	354.5	354.5	354.5	392.5	10	1.77	249
l2602-P-7000	440	463.5	440	463.5	488.5	2	0.45	136
l2602-P-7100				586.5	586.5			206
l2602-P-7200	625	643	625	643	685	2	0.63	230
l2602-P-7300				784	784			158
l2602-P-7400				883.5	883.5			83
l2602-P-7500				983.5	983.5			10
l2602-P-7600				1,083	1,083			1
l2602-P-7700				1,183	1,183
l2602-P-7800				1,283	1,283
l2602-P-7900				1,381	1,381
l2602-P-8000				1,481	1,481			2
l2602-P-8100				1,581	1,581
l2602-P-8200				1,681	1,681
l2602-P-8400				1,881	1,881
l2602-P-8600				2,081	2,081
l2603-C-5800				727	727
l2603-C-5900				629.5	629.5
l2603-C-6000				534	534
l2603-C-6100				442	442
l2603-C-6200				354.5	354.5
l2603-C-6300				274.5	274.5			12
l2603-C-6400				205	205
l2603-C-6500	126	177.5	126	177.5	148	130	9.29	57
l2603-C-6600	105.5	127.5	105	111	104	415	23.51	50
l2603-C-6700	62	90	62	63.5	72	246	9.81	154
l2603-C-6800	49	64	40	47	49.5	413	11.6	290
l2603-C-6900	31.5	43.5	27.5	27.5	34.5	210	3.67	150
l2603-C-7000	23	31	18	19	24	173	2.07	270
l2603-C-7100	17	19	15.5	16.5	17	160	1.36	179
l2603-C-7200	12	12	10.5	10.5	12.5	43	0.23	163
l2603-C-7300	9	10	7.5	7.5	9	51	0.22	86
l2603-C-7400				6.5	6.5			121
l2603-C-7500				5	5			138
l2603-C-7600				3.5	3.5			95
l2603-C-7700				3	3			151
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	1	1	1	1	0.5	30	0.02	80
l2603-C-8400				0.5	0.5			42
l2603-P-5800	3.5	3.5	3.5	3.5	3	55	0.1	55
l2603-P-5900	7	8	5.5	5.5	6	157	0.5	210
l2603-P-6000	12	12	9.5	9.5	10	161	0.85	55
l2603-P-6100	22	23	13.5	21.5	17.5	360	3.33	764
l2603-P-6200	32.5	32.5	26.5	31	30	131	1.88	107
l2603-P-6300	52.5	54.5	44.5	53	50	225	5.51	212
l2603-P-6400	109	109	69	81	80.5	450	17.83	188
l2603-P-6500	149	149	72.5	123.5	123	476	27.2	197
l2603-P-6600	202	202	157	171.5	179	168	14.12	104
l2603-P-6700	243	243	218.5	218.5	246.5	21	2.37	122
l2603-P-6800				324	324			20
l2603-P-6900				408.5	408.5			42
l2603-P-7000				498.5	498.5			4
l2603-P-7100				591.5	591.5
l2603-P-7200				686.5	686.5			22
l2603-P-7300				783	783
l2603-P-7400				881	881
l2603-P-7500				979	979
l2603-P-7600				1,078	1,078
l2603-P-7700				1,177.5	1,177.5
l2603-P-7800				1,277	1,277
l2603-P-7900				1,377	1,377
l2603-P-8000				1,475	1,475
l2603-P-8100				1,575	1,575
l2603-P-8200				1,675	1,675
l2603-P-8400				1,875	1,875
l2604-C-5900				679	679
l2604-C-6000				585	585
l2604-C-6100				494	494
l2604-C-6200				407.5	407.5
l2604-C-6300				327.5	327.5
l2604-C-6400				256.5	256.5
l2604-C-6500				196	196
l2604-C-6600				146.5	146.5
l2604-C-6700				109	109
l2604-C-6800				80.5	80.5
l2604-C-6900				60	60
l2604-C-7000				45.5	45.5
l2604-C-7100				35	35
l2604-C-7200				27	27
l2604-C-7300				21.5	21.5
l2604-C-7400				17	17			1
l2604-C-7500				13.5	13.5			2
l2604-C-7600				11	11			17
l2604-C-7700				9	9			2
l2604-C-7800				7.5	7.5			16
l2604-C-8000				5	5			47
l2604-C-8200				3.5	3.5			41
l2604-P-5900				10.5	10.5
l2604-P-6000				16.5	16.5
l2604-P-6100				25	25
l2604-P-6200				38.5	38.5			12
l2604-P-6300				58.5	58.5
l2604-P-6400				87	87			10
l2604-P-6500				126	126
l2604-P-6600				176.5	176.5			7
l2604-P-6700				238.5	238.5
l2604-P-6800				310	310			6
l2604-P-6900				389.5	389.5
l2604-P-7000				474.5	474.5			7
l2604-P-7100				563.5	563.5
l2604-P-7200				655.5	655.5
l2604-P-7300				749.5	749.5
l2604-P-7400				845	845
l2604-P-7500				942	942
l2604-P-7600				1,039.5	1,039.5			1
l2604-P-7700				1,137.5	1,137.5
l2604-P-7800				1,235.5	1,235.5
l2604-P-8000				1,433.5	1,433.5
l2604-P-8200				1,632.5	1,632.5
l2605-C-5900				693.5	693.5
l2605-C-6000				601.5	601.5
l2605-C-6100				513	513
l2605-C-6200				429.5	429.5
l2605-C-6300				352	352
l2605-C-6400				283	283
l2605-C-6500				223.5	223.5
l2605-C-6600				174.5	174.5
l2605-C-6700				135.5	135.5
l2605-C-6800				106	106			5
l2605-C-6900				83.5	83.5
l2605-C-7000	374	374	71	71	66.5	12	0.76	28
l2605-C-7100				54	54
l2605-C-7200				44.5	44.5			4
l2605-C-7300				37	37
l2605-C-7400				31	31			15
l2605-C-7500				26	26
l2605-C-7600				22.5	22.5			15
l2605-C-7800				16.5	16.5			21
l2605-C-8000				12.5	12.5			16
l2605-C-8200				9.5	9.5			32
l2605-P-5900				19.5	19.5
l2605-P-6000				27.5	27.5
l2605-P-6100				39	39
l2605-P-6200				55	55			12
l2605-P-6300				77	77
l2605-P-6400				107.5	107.5			12
l2605-P-6500				148	148			41
l2605-P-6600				198.5	198.5
l2605-P-6700				259.5	259.5
l2605-P-6800				329	329			1
l2605-P-6900				406.5	406.5
l2605-P-7000				489	489			1
l2605-P-7100				576	576
l2605-P-7200				666	666
l2605-P-7300				758.5	758.5
l2605-P-7400				852.5	852.5
l2605-P-7500				947.5	947.5
l2605-P-7600				1,043.5	1,043.5
l2605-P-7800				1,237.5	1,237.5
l2605-P-8000				1,433.5	1,433.5
l2605-P-8200				1,630.5	1,630.5			24
l2606-C-5800				794.5	794.5
l2606-C-6000				612.5	612.5
l2606-C-6200				445	445
l2606-C-6400				303.5	303.5
l2606-C-6600				197.5	197.5
l2606-C-6800				128.5	128.5
l2606-C-7000				87.5	87.5
l2606-C-7200				62.5	62.5
l2606-C-7400				47	47
l2606-C-7600				36.5	36.5			1
l2606-C-7800				29	29			10
l2606-C-8000				23	23			10
l2606-C-8200				19	19			34
l2606-P-5800				23.5	23.5
l2606-P-6000				41	41
l2606-P-6200				73	73			3
l2606-P-6400				130.5	130.5			4
l2606-P-6600				223.5	223.5			1
l2606-P-6800				353.5	353.5			1
l2606-P-7000				511.5	511.5
l2606-P-7200				686	686
l2606-P-7400				869.5	869.5			3
l2606-P-7600				1,058	1,058
l2606-P-7800				1,250	1,250
l2606-P-8000				1,444	1,444
l2606-P-8200				1,639.5	1,639.5
l2607-C-5800				803	803
l2607-C-6000				624	624
l2607-C-6200				459.5	459.5
l2607-C-6400				320.5	320.5
l2607-C-6600				215.5	215.5
l2607-C-6800				146.5	146.5
l2607-C-7000				104.5	104.5
l2607-C-7200				78	78
l2607-C-7400				61	61
l2607-C-7600				49	49			1
l2607-C-7800				40	40			9
l2607-C-8000				33.5	33.5			24
l2607-C-8200				28	28			40
l2607-P-5800				32	32
l2607-P-6000				52	52
l2607-P-6200				87	87			3
l2607-P-6400				146.5	146.5
l2607-P-6600				240.5	240.5			1
l2607-P-6800				370.5	370.5			1
l2607-P-7000				527	527
l2607-P-7200				699.5	699.5
l2607-P-7400				881.5	881.5
l2607-P-7600				1,069	1,069
l2607-P-7800				1,259.5	1,259.5
l2607-P-8000				1,452	1,452			1
l2607-P-8200				1,646.5	1,646.5
l2608-C-5800				842	842
l2608-C-6000				663.5	663.5
l2608-C-6200				499	499
l2608-C-6400				357.5	357.5
l2608-C-6600				248	248
l2608-C-6800				173.5	173.5			2
l2608-C-7000				127	127			3
l2608-C-7200				97.5	97.5			7
l2608-C-7400				78	78			6
l2608-C-7600				64	64			7
l2608-C-7800				54	54			17
l2608-C-8000				46	46			33
l2608-C-8200				39.5	39.5			34
l2608-P-5800				38.5	38.5
l2608-P-6000				59.5	59.5
l2608-P-6200				94	94			3
l2608-P-6400				150.5	150.5
l2608-P-6600				240	240			1
l2608-P-6800				364.5	364.5			1
l2608-P-7000				516.5	516.5			2
l2608-P-7200				685.5	685.5
l2608-P-7400				865	865
l2608-P-7600				1,050.5	1,050.5
l2608-P-7800				1,239.5	1,239.5
l2608-P-8000				1,430.5	1,430.5
l2608-P-8200				1,623.5	1,623.5
l2609-C-5800				846	846
l2609-C-6000				670.5	670.5
l2609-C-6200				508.5	508.5			4
l2609-C-6400				370	370			10
l2609-C-6600				263	263			10
l2609-C-6800				190	190			1
l2609-C-7000				143.5	143.5			3
l2609-C-7200				114	114			5
l2609-C-7400				93.5	93.5			4
l2609-C-7600				79.5	79.5
l2609-C-7800				68.5	68.5			2
l2609-C-8000				59.5	59.5			9
l2609-C-8200				52.5	52.5			9
l2609-P-5800				49.5	49.5
l2609-P-6000				72.5	72.5
l2609-P-6200				110	110			8
l2609-P-6400				169.5	169.5			6
l2609-P-6600				261	261
l2609-P-6800				386.5	386.5
l2609-P-7000				538.5	538.5
l2609-P-7200				707.5	707.5
l2609-P-7400				886	886
l2609-P-7600				1,070.5	1,070.5
l2609-P-7800				1,258.5	1,258.5
l2609-P-8000				1,448.5	1,448.5
l2609-P-8200				1,640.5	1,640.5
l2610-C-5800				874	874
l2610-C-6000				699	699
l2610-C-6200				537.5	537.5
l2610-C-6400				397.5	397.5
l2610-C-6600				288	288
l2610-C-6800				212	212
l2610-C-7000				163	163
l2610-C-7200				131.5	131.5
l2610-C-7400				110.5	110.5
l2610-C-7600				95	95
l2610-C-7800				83	83
l2610-P-5800				57	57
l2610-P-6000				81	81
l2610-P-6200				118	118
l2610-P-6400				176.5	176.5
l2610-P-6600				265.5	265.5
l2610-P-6800				387.5	387.5
l2610-P-7000				537	537
l2610-P-7200				704	704
l2610-P-7400				881	881
l2610-P-7600				1,064.5	1,064.5
l2610-P-7800				1,251	1,251
l2611-C-5800				891	891
l2611-C-6000				718	718			2
l2611-C-6200				558	558
l2611-C-6400				419.5	419.5
l2611-C-6600				310	310
l2611-C-6800				234	234
l2611-C-7000				184.5	184.5			2
l2611-C-7200				152	152			1
l2611-C-7400				130.5	130.5
l2611-C-7600				114	114			2
l2611-P-5800				69.5	69.5
l2611-P-6000				95	95
l2611-P-6200				133	133
l2611-P-6400				192.5	192.5
l2611-P-6600	239.5	239.5	239.5	239.5	281.5	2	0.24	2
l2611-P-6800				403	403
l2611-P-7000				551.5	551.5
l2611-P-7200				718	718
l2611-P-7400				894	894
l2611-P-7600				1,076.5	1,076.5

相关资讯: