大连商品交易所03月20日纯苯期权收盘行情
发布时间:2026年03月20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
bz2605-C-10000280280141.5248.5207237150.9143
bz2605-C-10200243243133.5221.5185351196.54186
bz2605-C-48003,472.53,472.5
bz2605-C-49003,3733,373
bz2605-C-50003,273.53,273.5
bz2605-C-51003,1743,174
bz2605-C-52003,074.53,074.5
bz2605-C-53002,9752,975
bz2605-C-54002,875.52,875.5
bz2605-C-55002,7762,7761
bz2605-C-56002,6772,6771
bz2605-C-57002,5782,5781
bz2605-C-58002,4792,4792
bz2605-C-59002,380.52,380.5
bz2605-C-60002,2822,2821
bz2605-C-61002,184.52,184.512
bz2605-C-62002,087.52,087.543
bz2605-C-63001,9911,99130
bz2605-C-64001,895.51,895.551
bz2605-C-65001,801.51,801.561
bz2605-C-66001,7091,70945
bz2605-C-67001,618.51,618.523
bz2605-C-68001,5301,53021
bz2605-C-69001,4441,44421
bz2605-C-70001,360.51,360.5110
bz2605-C-71001,280.51,280.512
bz2605-C-72001,203.51,203.53
bz2605-C-73001,1301,13010
bz2605-C-74001,0601,06025
bz2605-C-7500993.5993.5
bz2605-C-7600800800800800930.512.422
bz2605-C-7700871.5871.519
bz2605-C-78008168166
bz2605-C-79007647641
bz2605-C-8000540.5771.5540.57717154183.9136
bz2605-C-8200519.5678.5481.5678.5626.52642.2420
bz2605-C-84004286204236205505178.4756
bz2605-C-86005665664615374836696.2437
bz2605-C-8800444481.5399445.5425140182.4278
bz2605-C-9000427433255.5425375185209.6768
bz2605-C-9200378.5378.5302.5345.5331.5124130.0585
bz2605-C-9400323337235.5307.5293.5181167.3187
bz2605-C-9600290296.5181.5289261180138.2869
bz2605-C-9800257265175.5261.5232154107.11136
bz2605-P-100001,9421,942
bz2605-P-102002,1202,120
bz2605-P-4800811.5811.51140.1246
bz2605-P-4900112091011.51897.04290
bz2605-P-500011.516.511.516.511.520.082
bz2605-P-51001212
bz2605-P-520012.512.512.512.512.510.041
bz2605-P-5300131310
bz2605-P-540013.513.510
bz2605-P-55001414141414.520.0828
bz2605-P-5600151512
bz2605-P-5700161613
bz2605-P-5800171738
bz2605-P-590011.511.511.511.518.510.0339
bz2605-P-600018.52718.522.52080.51116
bz2605-P-610022.522.540
bz2605-P-6200283523.52525544.52102
bz2605-P-630028.528.538
bz2605-P-640033.533.522
bz2605-P-6500393932
bz2605-P-660046.546.512
bz2605-P-6700565610
bz2605-P-68008092.5638867.571.6616
bz2605-P-690081813
bz2605-P-7000110131.51011019872.337
bz2605-P-7100117.5117.52
bz2605-P-7200140.5140.5
bz2605-P-73001671671
bz2605-P-7400196.5196.510
bz2605-P-7500255.5255.52102102305639.821
bz2605-P-7600300321227.5245267.58671.1352
bz2605-P-7700326331.53043043085956.1298
bz2605-P-7800352.5356352.5356352.52021.2638
bz2605-P-7900400.5400.520
bz2605-P-8000501.5501.5449449451.53042.0620
bz2605-P-820056356311
bz2605-P-8400652.5652.5644.5644.56861121.5141
bz2605-P-860081981950
bz2605-P-88009799799799799611852.3820
bz2605-P-90001,110.51,110.532
bz2605-P-92001,2671,267
bz2605-P-94001,375.51,375.51,375.51,375.51,4291041.2610
bz2605-P-96001,5961,596
bz2605-P-98001,7671,767
bz2606-C-10000501.5501.5
bz2606-C-48003,5433,543
bz2606-C-50003,345.53,345.5
bz2606-C-51003,246.53,246.5
bz2606-C-52003,147.53,147.5
bz2606-C-53003,0493,049
bz2606-C-54002,9502,9502
bz2606-C-55002,851.52,851.52
bz2606-C-56002,753.52,753.53
bz2606-C-57002,6562,6563
bz2606-C-58002,558.52,558.54
bz2606-C-59002,4622,4623
bz2606-C-60002,3672,3673
bz2606-C-61002,272.52,272.54
bz2606-C-62002,1802,1806
bz2606-C-63002,0892,0892
bz2606-C-64002,0002,00010
bz2606-C-65001,913.51,913.53
bz2606-C-66001,8301,83014
bz2606-C-67001,7491,7494
bz2606-C-68001,6711,6719
bz2606-C-69001,596.51,596.54
bz2606-C-70001,5251,5255
bz2606-C-71001,4571,4573
bz2606-C-72001,392.51,392.51
bz2606-C-73001,331.51,331.51
bz2606-C-74001,273.51,273.53
bz2606-C-75001,218.51,218.55
bz2606-C-76001,1671,1675
bz2606-C-77001,1181,1185
bz2606-C-78001,0721,07211
bz2606-C-79001,0291,0291
bz2606-C-8000988988
bz2606-C-8200912.5912.51
bz2606-C-8400845.5845.51
bz2606-C-8600785.5785.511
bz2606-C-880073273210
bz2606-C-9000683.5683.510
bz2606-C-920064064010
bz2606-C-940060060010
bz2606-C-960056456412
bz2606-C-9800531.5531.511
bz2606-P-100002,237.52,237.5
bz2606-P-480088.588.511
bz2606-P-500090.590.5
bz2606-P-510091.591.5
bz2606-P-52001419131392.5221.0724
bz2606-P-53001721171793.5201.1423
bz2606-P-54002020202094.5100.616
bz2606-P-55002424242496121.313
bz2606-P-560097.597.56
bz2606-P-570099.599.55
bz2606-P-5800102.5102.52
bz2606-P-59001061063
bz2606-P-6000110.5110.52
bz2606-P-61001161163
bz2606-P-62001231231
bz2606-P-6300132132
bz2606-P-64001431431
bz2606-P-6500156.5156.51
bz2606-P-6600172.5172.51
bz2606-P-67001911911
bz2606-P-68002132131
bz2606-P-69002382381
bz2606-P-7000266.5266.5
bz2606-P-7100298.5298.5
bz2606-P-7200334334
bz2606-P-7300372.5372.5
bz2606-P-7400308333308333414.54039.2120
bz2606-P-7500343343343343459.51010.2920
bz2606-P-7600379.5379.5379.5379.5507.51011.3810
bz2606-P-7700419.5419.5419.5419.5558.51012.5810
bz2606-P-7800612.5612.5
bz2606-P-7900668.5668.5
bz2606-P-8000727.5727.5
bz2606-P-8200852852
bz2606-P-8400984.5984.5
bz2606-P-86001,1241,124
bz2606-P-88001,2701,27010
bz2606-P-90001,4211,42110
bz2606-P-92001,5771,577
bz2606-P-94001,7371,737
bz2606-P-96001,9011,901
bz2606-P-98002,067.52,067.5
bz2607-C-48003,402.53,402.5
bz2607-C-50003,204.53,204.5
bz2607-C-51003,105.53,105.5
bz2607-C-52003,006.53,006.51
bz2607-C-53002,9082,908
bz2607-C-54002,809.52,809.51
bz2607-C-55002,711.52,711.5
bz2607-C-56002,6142,61410
bz2607-C-57002,517.52,517.5
bz2607-C-58002,422.52,422.56
bz2607-C-59002,3292,329
bz2607-C-60002,2372,2378
bz2607-C-61002,147.52,147.5
bz2607-C-62002,060.52,060.513
bz2607-C-63001,976.51,976.51
bz2607-C-64001,895.51,895.511
bz2607-C-65001,8181,8182
bz2607-C-66001,743.51,743.512
bz2607-C-67001,6731,6734
bz2607-C-68001,606.51,606.513
bz2607-C-69001,5431,5434
bz2607-C-70001,4831,48312
bz2607-C-71001,4271,4275
bz2607-C-72001,3741,3744
bz2607-C-73001,3241,324
bz2607-C-74001,2771,2773
bz2607-C-75001,232.51,232.55
bz2607-C-76001,1911,1912
bz2607-C-77001,151.51,151.51
bz2607-C-78001,114.51,114.51
bz2607-C-79001,0801,0802
bz2607-C-80001,0471,0473
bz2607-C-82009869862
bz2607-C-8400931.5931.52
bz2607-C-86008828822
bz2607-C-8800837.5837.52
bz2607-C-90007977972
bz2607-C-9200760760
bz2607-C-9400725.5725.5
bz2607-C-9600694.5694.5
bz2607-C-9800665.5665.5
bz2607-P-480027272727165.510.0810
bz2607-P-500016716726
bz2607-P-5100167.5167.5
bz2607-P-5200168.5168.518
bz2607-P-5300169.5169.5
bz2607-P-5400170.5170.515
bz2607-P-5500172.5172.51
bz2607-P-56001751756
bz2607-P-5700178.5178.5
bz2607-P-58001831835
bz2607-P-5900189189
bz2607-P-600074.574.574.574.519720.815
bz2607-P-6100207.5207.5
bz2607-P-62002202201
bz2607-P-6300235.5235.5
bz2607-P-6400254.5254.51
bz2607-P-6500276.5276.5
bz2607-P-66003023021
bz2607-P-6700331331
bz2607-P-68003643641
bz2607-P-6900400.5400.5
bz2607-P-7000440.5440.5
bz2607-P-7100484484
bz2607-P-7200530.5530.5
bz2607-P-7300580580
bz2607-P-7400633633
bz2607-P-7500688.5688.5
bz2607-P-7600746.5746.5
bz2607-P-7700807807
bz2607-P-7800869.5869.5
bz2607-P-7900934.5934.5
bz2607-P-80001,0011,001
bz2607-P-82001,139.51,139.5
bz2607-P-84001,284.51,284.5
bz2607-P-86001,434.51,434.5
bz2607-P-88001,589.51,589.5
bz2607-P-90001,748.51,748.5
bz2607-P-92001,910.51,910.5
bz2607-P-94002,0762,076
bz2607-P-96002,2442,244
bz2607-P-98002,414.52,414.5
bz2608-C-48003,359.53,359.5
bz2608-C-50003,1603,1601
bz2608-C-52002,9612,9611
bz2608-C-54002,763.52,763.52
bz2608-C-55002,665.52,665.5
bz2608-C-56002,5692,5695
bz2608-C-57002,4742,474
bz2608-C-58002,3812,38112
bz2608-C-59002,2902,290
bz2608-C-60002,2022,20215
bz2608-C-61002,1172,117
bz2608-C-62002,0352,03510
bz2608-C-63001,9571,957
bz2608-C-64001,8831,88325
bz2608-C-65001,812.51,812.51
bz2608-C-66001,746.51,746.524
bz2608-C-67001,6841,6841
bz2608-C-68001,625.51,625.531
bz2608-C-69001,570.51,570.51
bz2608-C-70001,5191,5196
bz2608-C-71001,470.51,470.51
bz2608-C-72001,425.51,425.54
bz2608-C-73001,3831,3831
bz2608-C-74001,343.51,343.51
bz2608-C-75001,3061,306
bz2608-C-76001,2711,271
bz2608-C-77001,2381,238
bz2608-C-78001,206.51,206.5
bz2608-C-79001,1771,177
bz2608-C-80001,149.51,149.5
bz2608-C-82001,0981,098
bz2608-C-84001,051.51,051.5
bz2608-C-86001,009.51,009.5
bz2608-C-8800971971
bz2608-C-9000936936
bz2608-C-9200903.5903.5
bz2608-C-9400873.5873.5
bz2608-C-9600846846
bz2608-C-9800820820
bz2608-P-4800212.5212.512
bz2608-P-5000256256
bz2608-P-52002562564
bz2608-P-5400257.5257.59
bz2608-P-5500259.5259.5
bz2608-P-56002632635
bz2608-P-5700267.5267.5
bz2608-P-58002742745
bz2608-P-5900283283
bz2608-P-6000294.5294.53
bz2608-P-6100309309
bz2608-P-62003273271
bz2608-P-6300348.5348.5
bz2608-P-64003743741
bz2608-P-6500403403
bz2608-P-6600436.5436.51
bz2608-P-6700474474
bz2608-P-68005155151
bz2608-P-6900559.5559.5
bz2608-P-7000607.5607.5
bz2608-P-7100659659
bz2608-P-7200713.5713.5
bz2608-P-7300770.5770.5
bz2608-P-7400830.5830.5
bz2608-P-7500893893
bz2608-P-7600957.5957.5
bz2608-P-77001,0241,024
bz2608-P-78001,092.51,092.5
bz2608-P-79001,162.51,162.5
bz2608-P-80001,2341,234
bz2608-P-82001,3821,382
bz2608-P-84001,5351,535
bz2608-P-86001,6921,692
bz2608-P-88001,8531,853
bz2608-P-90002,0172,017
bz2608-P-92002,183.52,183.5
bz2608-P-94002,3532,353
bz2608-P-96002,524.52,524.5
bz2608-P-98002,6982,698
bz2609-C-48003,420.53,420.5
bz2609-C-50003,219.53,219.51
bz2609-C-52003,018.53,018.52
bz2609-C-54002,8192,8191
bz2609-C-56002,624.52,624.5
bz2609-C-58002,437.52,437.515
bz2609-C-60002,261.52,261.522
bz2609-C-62002,1002,10024
bz2609-C-64001,9551,95523
bz2609-C-66001,826.51,826.56
bz2609-C-68001,7151,71514
bz2609-C-70001,6181,61820
bz2609-C-72001,533.51,533.520
bz2609-C-74001,4601,4609
bz2609-C-76001,395.51,395.5
bz2609-C-78001,338.51,338.5
bz2609-C-80001,287.51,287.5
bz2609-C-84001,2011,201
bz2609-C-88001,129.51,129.51
bz2609-C-92001,069.51,069.5
bz2609-C-96001,017.51,017.5
bz2609-P-48002502507
bz2609-P-50002982982
bz2609-P-52003513515
bz2609-P-54003513517
bz2609-P-5600355.5355.511
bz2609-P-5800367.5367.58
bz2609-P-6000390.5390.52
bz2609-P-62004284281
bz2609-P-64004824821
bz2609-P-6600553553
bz2609-P-6800640.5640.5
bz2609-P-7000742.5742.5
bz2609-P-7200857857
bz2609-P-7400982.5982.5
bz2609-P-76001,1171,117
bz2609-P-78001,2591,259
bz2609-P-80001,4071,407
bz2609-P-84001,718.51,718.5
bz2609-P-88002,0452,045
bz2609-P-92002,3832,383
bz2609-P-96002,7292,729
bz2610-C-48003,429.53,429.5
bz2610-C-50003,226.53,226.51
bz2610-C-52003,0243,0241
bz2610-C-54002,8242,8241
bz2610-C-56002,6302,6304
bz2610-C-58002,4452,4452
bz2610-C-60002,273.52,273.55
bz2610-C-62002,118.52,118.524
bz2610-C-64001,9821,98249
bz2610-C-66001,863.51,863.516
bz2610-C-68001,7611,7616
bz2610-C-70001,673.51,673.52
bz2610-C-72001,5981,5981
bz2610-C-74001,532.51,532.52
bz2610-C-76001,475.51,475.5
bz2610-C-78001,4251,4251
bz2610-C-80001,380.51,380.5
bz2610-C-84001,304.51,304.52
bz2610-C-88001,241.51,241.5
bz2610-P-4800263263
bz2610-P-50003123123
bz2610-P-520036736719
bz2610-P-5400426.5426.529
bz2610-P-560043143117
bz2610-P-5800445.5445.515
bz2610-P-60004734734
bz2610-P-62005175173
bz2610-P-64005795791
bz2610-P-6600659.5659.51
bz2610-P-6800756756
bz2610-P-7000867.5867.5
bz2610-P-7200990.5990.5
bz2610-P-74001,1241,124
bz2610-P-76001,265.51,265.5
bz2610-P-78001,4141,414
bz2610-P-80001,568.51,568.5
bz2610-P-84001,8901,890
bz2610-P-88002,2252,225
bz2611-C-52002,587.52,587.5
bz2611-C-54002,399.52,399.5
bz2611-C-56002,2272,227
bz2611-C-58002,073.52,073.5
bz2611-C-60001,940.51,940.5
bz2611-C-62001,8281,8282
bz2611-C-64001,733.51,733.53
bz2611-C-66001,654.51,654.53
bz2611-C-68001,5881,588
bz2611-C-70001,5311,5311
bz2611-C-72001,4821,482
bz2611-C-74001,4401,4402
bz2611-C-76001,402.51,402.52
bz2611-C-78001,3691,3691
bz2611-C-80001,339.51,339.51
bz2611-C-84001,2881,2882
bz2611-P-5200489.5489.51
bz2611-P-5400500.5500.52
bz2611-P-5600526.5526.5
bz2611-P-5800571.5571.53
bz2611-P-6000637.5637.54
bz2611-P-62007247242
bz2611-P-6400828828
bz2611-P-6600947.5947.51
bz2611-P-68001,079.51,079.5
bz2611-P-70001,221.51,221.5
bz2611-P-72001,3711,371
bz2611-P-74001,5271,527
bz2611-P-76001,688.51,688.5
bz2611-P-78001,8541,854
bz2611-P-80002,0232,023
bz2611-P-84002,368.52,368.5
bz2612-C-58001,9671,967
bz2612-C-60001,853.51,853.5
bz2612-C-62001,759.51,759.5
bz2612-C-64001,6821,682
bz2612-C-66001,6181,6181
bz2612-C-68001,5641,564
bz2612-C-70001,5181,5181
bz2612-C-72001,478.51,478.51
bz2612-C-74001,4441,4441
bz2612-C-76001,4141,4142
bz2612-C-78001,3871,3872
bz2612-C-80001,362.51,362.51
bz2612-C-84001,320.51,320.5
bz2612-P-58006636632
bz2612-P-60007487482
bz2612-P-6200852.5852.52
bz2612-P-6400973.5973.52
bz2612-P-66001,1081,108
bz2612-P-68001,252.51,252.5
bz2612-P-70001,4051,405
bz2612-P-72001,5641,564
bz2612-P-74001,7281,728
bz2612-P-76001,8961,896
bz2612-P-78002,067.52,067.5
bz2612-P-80002,2422,242
bz2612-P-84002,596.52,596.5
bz2701-C-52002,3932,393
bz2701-C-54002,2232,223
bz2701-C-56002,075.52,075.5
bz2701-C-58001,9521,952
bz2701-C-60001,8501,850
bz2701-C-62001,7671,767
bz2701-C-64001,699.51,699.5
bz2701-C-66001,6441,644
bz2701-C-68001,597.51,597.5
bz2701-C-70001,558.51,558.5
bz2701-C-72001,5251,525
bz2701-C-74001,4961,496
bz2701-C-76001,470.51,470.5
bz2701-C-78001,447.51,447.5
bz2701-C-80001,427.51,427.5
bz2701-C-84001,3921,392
bz2701-C-88001,3621,362
bz2701-P-5200594594
bz2701-P-5400622.5622.5
bz2701-P-5600673.5673.5
bz2701-P-5800748748
bz2701-P-6000844.5844.5
bz2701-P-6200960960
bz2701-P-64001,0911,091
bz2701-P-66001,233.51,233.5
bz2701-P-68001,385.51,385.5
bz2701-P-70001,544.51,544.5
bz2701-P-72001,709.51,709.5
bz2701-P-74001,878.51,878.5
bz2701-P-76002,051.52,051.5
bz2701-P-78002,2272,227
bz2701-P-80002,4052,405
bz2701-P-84002,766.52,766.5
bz2701-P-88003,133.53,133.5
bz2702-C-58002,051.52,051.5
bz2702-C-60001,9491,949
bz2702-C-62001,866.51,866.5
bz2702-C-64001,8001,800
bz2702-C-66001,7461,746
bz2702-C-68001,7021,702
bz2702-C-70001,665.51,665.5
bz2702-C-72001,634.51,634.5
bz2702-C-74001,6081,608
bz2702-C-76001,5851,585
bz2702-C-78001,564.51,564.5
bz2702-C-80001,546.51,546.5
bz2702-C-84001,5161,516
bz2702-P-5800807807
bz2702-P-6000903903
bz2702-P-62001,018.51,018.5
bz2702-P-64001,1501,150
bz2702-P-66001,294.51,294.5
bz2702-P-68001,448.51,448.5
bz2702-P-70001,6101,610
bz2702-P-72001,7771,777
bz2702-P-74001,948.51,948.5
bz2702-P-76002,1242,124
bz2702-P-78002,301.52,301.5
bz2702-P-80002,4822,482
bz2702-P-84002,847.52,847.5
相关资讯: