大连商品交易所06月22日纯苯期权收盘行情

发布时间：2026年06月22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
bz2608-C-10000				0.5	0.5
bz2608-C-10200				0.5	0.5			1
bz2608-C-4800				1,948	1,948
bz2608-C-5000				1,748	1,748			1
bz2608-C-5200				1,548	1,548			1
bz2608-C-5400				1,348	1,348			2
bz2608-C-5500				1,248	1,248
bz2608-C-5600				1,148	1,148			5
bz2608-C-5700				1,048.5	1,048.5
bz2608-C-5800				950	950			12
bz2608-C-5900				852.5	852.5
bz2608-C-6000	753	753	747	753	756.5	3	6.76	15
bz2608-C-6100				663	663
bz2608-C-6200	569	569.5	564	569	573.5	4	6.81	11
bz2608-C-6300				488.5	488.5
bz2608-C-6400				409	409			51
bz2608-C-6500				337	337			38
bz2608-C-6600				272	272			48
bz2608-C-6700				215	215			35
bz2608-C-6800	220	220	157.5	157.5	167	11	6.26	55
bz2608-C-6900				126.5	126.5			40
bz2608-C-7000	84	86.5	84	86.5	96	13	3.34	41
bz2608-C-7100	65	65	64.5	65	72.5	13	2.53	43
bz2608-C-7200	75	75	39.5	47.5	54.5	4	0.65	24
bz2608-C-7300	39.5	39.5	39.5	39.5	40.5	1	0.12	9
bz2608-C-7400				30	30			15
bz2608-C-7500				22	22			19
bz2608-C-7600	20	20	14	14	16	13	0.59	25
bz2608-C-7700				11.5	11.5			10
bz2608-C-7800				8.5	8.5			5
bz2608-C-7900				6	6			5
bz2608-C-8000				4	4			7
bz2608-C-8200				2	2			15
bz2608-C-8400				1	1			5
bz2608-C-8600				0.5	0.5			10
bz2608-C-8800				0.5	0.5
bz2608-C-9000				0.5	0.5			1
bz2608-C-9200				0.5	0.5			1
bz2608-C-9400				0.5	0.5			1
bz2608-C-9600				0.5	0.5			1
bz2608-C-9800				0.5	0.5			1
bz2608-P-10000				3,252	3,252
bz2608-P-10200				3,452	3,452
bz2608-P-4800				0.5	0.5			12
bz2608-P-5000				0.5	0.5
bz2608-P-5200				0.5	0.5			4
bz2608-P-5400				0.5	0.5			9
bz2608-P-5500				0.5	0.5
bz2608-P-5600				0.5	0.5			5
bz2608-P-5700				1	1
bz2608-P-5800				2.5	2.5			11
bz2608-P-5900				5	5
bz2608-P-6000				9	9			8
bz2608-P-6100	26	26	26	26	15.5	3	0.23	29
bz2608-P-6200	40	40	35.5	35.5	26	3	0.3	29
bz2608-P-6300	49.5	49.5	49	49	41	4	0.59	37
bz2608-P-6400	61.5	61.5	52	52	61.5	2	0.34	51
bz2608-P-6500				89	89			26
bz2608-P-6600				124	124			17
bz2608-P-6700	157	157	157	157	167.5	1	0.47	25
bz2608-P-6800	228	228	213	213	219	18	11.82	28
bz2608-P-6900	283.5	283.5	274.5	274.5	278.5	6	4.97	20
bz2608-P-7000	346	346	344	344	348	10	10.35	49
bz2608-P-7100	445.5	445.5	422	431	424.5	39	50.04	20
bz2608-P-7200	512	522	512	522	506.5	30	46.49	15
bz2608-P-7300				592.5	592.5			27
bz2608-P-7400				681.5	681.5			6
bz2608-P-7500				774	774			1
bz2608-P-7600				868	868			11
bz2608-P-7700				963.5	963.5
bz2608-P-7800				1,060.5	1,060.5			6
bz2608-P-7900				1,158	1,158
bz2608-P-8000				1,256.5	1,256.5			1
bz2608-P-8200				1,455	1,455
bz2608-P-8400				1,652	1,652
bz2608-P-8600				1,852	1,852
bz2608-P-8800				2,052	2,052
bz2608-P-9000				2,252	2,252
bz2608-P-9200				2,452	2,452
bz2608-P-9400				2,652	2,652
bz2608-P-9600				2,852	2,852
bz2608-P-9800				3,052	3,052
bz2609-C-10000				1	1			2
bz2609-C-10400				0.5	0.5			1
bz2609-C-4800				1,760	1,760
bz2609-C-5000				1,560	1,560			1
bz2609-C-5200				1,362	1,362			2
bz2609-C-5300				1,264.5	1,264.5
bz2609-C-5400				1,168	1,168			1
bz2609-C-5500				1,073	1,073
bz2609-C-5600				980	980
bz2609-C-5700				890	890
bz2609-C-5800				802.5	802.5			15
bz2609-C-5900				718.5	718.5
bz2609-C-6000				639	639			22
bz2609-C-6100				564	564
bz2609-C-6200				493.5	493.5			17
bz2609-C-6300				428.5	428.5			1
bz2609-C-6400				369.5	369.5			13
bz2609-C-6500				315.5	315.5
bz2609-C-6600	277	277	277	277	267	2	1.63	6
bz2609-C-6700				224.5	224.5
bz2609-C-6800				190	190			14
bz2609-C-6900				162	162
bz2609-C-7000				138	138			20
bz2609-C-7100				117	117
bz2609-C-7200				99.5	99.5			20
bz2609-C-7300				84.5	84.5
bz2609-C-7400				71.5	71.5			9
bz2609-C-7500				60.5	60.5
bz2609-C-7600				51.5	51.5
bz2609-C-7700				43.5	43.5
bz2609-C-7800				37	37
bz2609-C-7900				31.5	31.5
bz2609-C-8000				26.5	26.5
bz2609-C-8200				19	19
bz2609-C-8400				13.5	13.5
bz2609-C-8600				10	10
bz2609-C-8800				7	7			1
bz2609-C-9000				5	5
bz2609-C-9200				3.5	3.5
bz2609-C-9400				2.5	2.5			1
bz2609-C-9600				2	2			1
bz2609-C-9800				1.5	1.5			1
bz2609-P-10000				3,440	3,440
bz2609-P-10400				3,840	3,840
bz2609-P-4800	3	3	3	3	0.5	1	0.01	11
bz2609-P-5000				1	1			2
bz2609-P-5200				3.5	3.5			5
bz2609-P-5300				6	6
bz2609-P-5400				9.5	9.5			7
bz2609-P-5500				14.5	14.5
bz2609-P-5600				22	22			11
bz2609-P-5700				31.5	31.5
bz2609-P-5800				44	44			8
bz2609-P-5900				60	60
bz2609-P-6000				80	80			3
bz2609-P-6100				105	105
bz2609-P-6200				134.5	134.5			1
bz2609-P-6300				169.5	169.5			1
bz2609-P-6400				209.5	209.5			4
bz2609-P-6500				255.5	255.5
bz2609-P-6600				307	307			2
bz2609-P-6700				364	364			3
bz2609-P-6800				429.5	429.5
bz2609-P-6900				501.5	501.5
bz2609-P-7000				577	577			2
bz2609-P-7100				656.5	656.5
bz2609-P-7200				738.5	738.5
bz2609-P-7300				823	823
bz2609-P-7400				910.5	910.5
bz2609-P-7500				999.5	999.5
bz2609-P-7600				1,090	1,090
bz2609-P-7700				1,182	1,182
bz2609-P-7800				1,275.5	1,275.5
bz2609-P-7900				1,369.5	1,369.5
bz2609-P-8000				1,465	1,465
bz2609-P-8200				1,657.5	1,657.5
bz2609-P-8400				1,852	1,852
bz2609-P-8600				2,048.5	2,048.5
bz2609-P-8800				2,246.5	2,246.5
bz2609-P-9000				2,445	2,445
bz2609-P-9200				2,644	2,644
bz2609-P-9400				2,844	2,844
bz2609-P-9600				3,040	3,040
bz2609-P-9800				3,240	3,240
bz2610-C-4800				1,629	1,629
bz2610-C-5000				1,434	1,434			1
bz2610-C-5200				1,244	1,244			1
bz2610-C-5400				1,061.5	1,061.5			1
bz2610-C-5600				889.5	889.5			4
bz2610-C-5700				808	808
bz2610-C-5800				731	731			2
bz2610-C-5900				657.5	657.5
bz2610-C-6000				588	588			5
bz2610-C-6100				523.5	523.5
bz2610-C-6200				463	463			24
bz2610-C-6300				408	408
bz2610-C-6400				357	357			46
bz2610-C-6500				311	311
bz2610-C-6600				269	269			17
bz2610-C-6700				238	238
bz2610-C-6800				210.5	210.5			9
bz2610-C-6900				186	186
bz2610-C-7000				164.5	164.5			6
bz2610-C-7100				145	145
bz2610-C-7200				128.5	128.5			3
bz2610-C-7300				113.5	113.5
bz2610-C-7400				100.5	100.5			4
bz2610-C-7500				89	89
bz2610-C-7600				79	79			3
bz2610-C-7700				70	70
bz2610-C-7800				62	62			3
bz2610-C-7900				55	55
bz2610-C-8000				49	49			3
bz2610-C-8200				38.5	38.5			3
bz2610-C-8400				30.5	30.5			6
bz2610-C-8600				24.5	24.5			2
bz2610-C-8800				19.5	19.5			3
bz2610-C-9000				15.5	15.5
bz2610-C-9200				12.5	12.5			3
bz2610-P-4800				3.5	3.5
bz2610-P-5000				9	9			3
bz2610-P-5200				19	19			19
bz2610-P-5400				36	36			29
bz2610-P-5600				63.5	63.5			17
bz2610-P-5700				82.5	82.5
bz2610-P-5800				104.5	104.5			15
bz2610-P-5900				131	131
bz2610-P-6000				161.5	161.5			4
bz2610-P-6100				196.5	196.5
bz2610-P-6200				236	236			5
bz2610-P-6300				280	280
bz2610-P-6400				329	329			4
bz2610-P-6500				382.5	382.5
bz2610-P-6600				440.5	440.5			3
bz2610-P-6700				509	509
bz2610-P-6800				581.5	581.5			2
bz2610-P-6900				656.5	656.5
bz2610-P-7000				735	735			2
bz2610-P-7100				815.5	815.5
bz2610-P-7200				898.5	898.5			3
bz2610-P-7300				983.5	983.5
bz2610-P-7400				1,070	1,070			2
bz2610-P-7500				1,158.5	1,158.5
bz2610-P-7600				1,248	1,248			2
bz2610-P-7700				1,339	1,339
bz2610-P-7800				1,431	1,431			2
bz2610-P-7900				1,524	1,524
bz2610-P-8000				1,617.5	1,617.5			2
bz2610-P-8200				1,807	1,807
bz2610-P-8400				1,999	1,999			4
bz2610-P-8600				2,192.5	2,192.5
bz2610-P-8800				2,388	2,388			1
bz2610-P-9000				2,584	2,584
bz2610-P-9200				2,781	2,781			1
bz2611-C-5200				1,189.5	1,189.5
bz2611-C-5400				1,019.5	1,019.5
bz2611-C-5600				862	862
bz2611-C-5700				788.5	788.5
bz2611-C-5800				718.5	718.5
bz2611-C-5900				652.5	652.5
bz2611-C-6000				590	590
bz2611-C-6100				531.5	531.5
bz2611-C-6200				477.5	477.5			2
bz2611-C-6300				427	427
bz2611-C-6400				380.5	380.5			3
bz2611-C-6500				338	338
bz2611-C-6600				305	305			3
bz2611-C-6700				277	277
bz2611-C-6800				251.5	251.5
bz2611-C-6900				228	228
bz2611-C-7000				207.5	207.5			1
bz2611-C-7100				188.5	188.5
bz2611-C-7200				171.5	171.5
bz2611-C-7300				156.5	156.5
bz2611-C-7400				142.5	142.5			3
bz2611-C-7500				130	130
bz2611-C-7600				118.5	118.5			1
bz2611-C-7700				108.5	108.5			1
bz2611-C-7800				99	99			3
bz2611-C-7900				90.5	90.5			6
bz2611-C-8000				83	83			7
bz2611-C-8400				59	59			3
bz2611-C-8800				42.5	42.5			1
bz2611-P-5200				47.5	47.5			1
bz2611-P-5400				77.5	77.5			3
bz2611-P-5600				119	119
bz2611-P-5700				145	145
bz2611-P-5800				174.5	174.5			3
bz2611-P-5900				208	208
bz2611-P-6000				245.5	245.5			4
bz2611-P-6100				286.5	286.5
bz2611-P-6200				332	332			2
bz2611-P-6300				381	381
bz2611-P-6400				434.5	434.5
bz2611-P-6500				491.5	491.5
bz2611-P-6600				558	558			1
bz2611-P-6700				629.5	629.5
bz2611-P-6800				703.5	703.5
bz2611-P-6900				780	780
bz2611-P-7000				859	859
bz2611-P-7100				940	940
bz2611-P-7200				1,022.5	1,022.5
bz2611-P-7300				1,107	1,107
bz2611-P-7400				1,192.5	1,192.5
bz2611-P-7500				1,280	1,280
bz2611-P-7600				1,368	1,368
bz2611-P-7700				1,457.5	1,457.5
bz2611-P-7800				1,548	1,548
bz2611-P-7900				1,639.5	1,639.5
bz2611-P-8000				1,731.5	1,731.5
bz2611-P-8400				2,106.5	2,106.5
bz2611-P-8800				2,489.5	2,489.5
bz2612-C-5600				910.5	910.5
bz2612-C-5800				770	770
bz2612-C-6000				643.5	643.5
bz2612-C-6200				531	531
bz2612-C-6400				433.5	433.5
bz2612-C-6600				354.5	354.5			1
bz2612-C-6800				299	299
bz2612-C-7000				253	253			1
bz2612-C-7200				215	215			3
bz2612-C-7400				183	183			3
bz2612-C-7600				156.5	156.5			3
bz2612-C-7800				134	134			3
bz2612-C-8000				115.5	115.5			1
bz2612-C-8400				86	86			2
bz2612-C-8800				65	65			1
bz2612-P-5600				141.5	141.5
bz2612-P-5800				200	200			10
bz2612-P-6000				272	272			4
bz2612-P-6200				359	359			2
bz2612-P-6400				460.5	460.5			2
bz2612-P-6600				580	580
bz2612-P-6800				724	724
bz2612-P-7000				877	877
bz2612-P-7200				1,038	1,038
bz2612-P-7400				1,205.5	1,205.5
bz2612-P-7600				1,378	1,378
bz2612-P-7800				1,555	1,555
bz2612-P-8000				1,735.5	1,735.5
bz2612-P-8400				2,105	2,105
bz2612-P-8800				2,483	2,483
bz2701-C-5200				1,205	1,205
bz2701-C-5400				1,047.5	1,047.5
bz2701-C-5600				901	901
bz2701-C-5800				768	768
bz2701-C-6000				648	648
bz2701-C-6200				541.5	541.5
bz2701-C-6400				448.5	448.5
bz2701-C-6600				377.5	377.5
bz2701-C-6800				325	325
bz2701-C-7000				281	281			1
bz2701-C-7200				243.5	243.5
bz2701-C-7400				212	212			1
bz2701-C-7600				185	185			2
bz2701-C-7800				162	162			3
bz2701-C-8000				142.5	142.5			7
bz2701-C-8400				111	111			11
bz2701-C-8800				87	87			8
bz2701-P-5200				89	89			2
bz2701-P-5400				130.5	130.5			3
bz2701-P-5600				183.5	183.5			2
bz2701-P-5800				249	249			1
bz2701-P-6000				328	328			1
bz2701-P-6200				420.5	420.5			1
bz2701-P-6400				526	526			2
bz2701-P-6600				654	654
bz2701-P-6800				800.5	800.5			1
bz2701-P-7000				955.5	955.5			1
bz2701-P-7200				1,117	1,117			1
bz2701-P-7400				1,284.5	1,284.5			1
bz2701-P-7600				1,456.5	1,456.5
bz2701-P-7800				1,632.5	1,632.5
bz2701-P-8000				1,812	1,812			1
bz2701-P-8400				2,178.5	2,178.5
bz2701-P-8800				2,553.5	2,553.5
bz2702-C-5600				945	945
bz2702-C-5800				815	815			1
bz2702-C-6000				697	697			1
bz2702-C-6200				592	592			1
bz2702-C-6400				499	499
bz2702-C-6600				426.5	426.5
bz2702-C-6800				374.5	374.5			1
bz2702-C-7000				330	330			1
bz2702-C-7200				291.5	291.5			1
bz2702-C-7400				258.5	258.5			1
bz2702-C-7600				229.5	229.5			2
bz2702-C-7800				205	205			2
bz2702-C-8000				183.5	183.5			6
bz2702-C-8400				148	148			7
bz2702-P-5600				214.5	214.5
bz2702-P-5800				283.5	283.5			2
bz2702-P-6000				364.5	364.5			7
bz2702-P-6200				458	458			5
bz2702-P-6400				563.5	563.5			1
bz2702-P-6600				690	690			1
bz2702-P-6800				836.5	836.5			1
bz2702-P-7000				990.5	990.5			1
bz2702-P-7200				1,151	1,151			1
bz2702-P-7400				1,316.5	1,316.5			1
bz2702-P-7600				1,486.5	1,486.5			1
bz2702-P-7800				1,661	1,661			1
bz2702-P-8000				1,838	1,838			1
bz2702-P-8400				2,200.5	2,200.5
bz2703-C-5200				1,246.5	1,246.5
bz2703-C-5400				1,099	1,099
bz2703-C-5600				962.5	962.5			1
bz2703-C-5800				837	837			1
bz2703-C-6000				723.5	723.5			1
bz2703-C-6200				621.5	621.5			1
bz2703-C-6400				530.5	530.5			1
bz2703-C-6600				463	463			1
bz2703-C-6800				412.5	412.5			1
bz2703-C-7000				369	369			1
bz2703-C-7200				331	331			1
bz2703-C-7400				298	298			1
bz2703-C-7600				269	269			1
bz2703-C-7800				243.5	243.5			2
bz2703-C-8000				221	221			2
bz2703-C-8400				183.5	183.5			2
bz2703-C-8800				154	154			4
bz2703-C-9200				130	130
bz2703-P-5200				142.5	142.5
bz2703-P-5400				194	194
bz2703-P-5600				256	256			1
bz2703-P-5800				329	329			1
bz2703-P-6000				414	414			2
bz2703-P-6200				510.5	510.5			2
bz2703-P-6400				618	618			2
bz2703-P-6600				749	749			2
bz2703-P-6800				897	897			2
bz2703-P-7000				1,052	1,052			2
bz2703-P-7200				1,212.5	1,212.5			2
bz2703-P-7400				1,378	1,378			1
bz2703-P-7600				1,547.5	1,547.5			1
bz2703-P-7800				1,720.5	1,720.5			1
bz2703-P-8000				1,897	1,897			1
bz2703-P-8400				2,257	2,257			1
bz2703-P-8800				2,625	2,625			1
bz2703-P-9200				2,999	2,999
bz2704-C-5800				987	987
bz2704-C-6000				865.5	865.5
bz2704-C-6200				754.5	754.5
bz2704-C-6400				654	654
bz2704-C-6600				564.5	564.5
bz2704-C-6800				498	498
bz2704-C-7000				448.5	448.5
bz2704-C-7200				404.5	404.5
bz2704-C-7400				366.5	366.5
bz2704-C-7600				333	333
bz2704-C-7800				303	303
bz2704-C-8000				277	277
bz2704-C-8400				232.5	232.5
bz2704-P-5800				293	293
bz2704-P-6000				369.5	369.5
bz2704-P-6200				457	457
bz2704-P-6400				555	555
bz2704-P-6600				663.5	663.5
bz2704-P-6800				795.5	795.5
bz2704-P-7000				944	944
bz2704-P-7200				1,099	1,099
bz2704-P-7400				1,259	1,259
bz2704-P-7600				1,424	1,424
bz2704-P-7800				1,593	1,593
bz2704-P-8000				1,765	1,765
bz2704-P-8400				2,118	2,118

相关资讯: