大连商品交易所08月06日纯苯期权收盘行情
发布时间:2026年08月06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
bz2609-C-10000110.511110.0330
bz2609-C-1040011110.5260.08163
bz2609-C-48002,0532,053
bz2609-C-49001,9531,953
bz2609-C-50001,8531,8531
bz2609-C-51001,7531,753
bz2609-C-52001,6531,6532
bz2609-C-53001,5531,553
bz2609-C-54001,4531,4531
bz2609-C-55001,3531,353
bz2609-C-56001,253.51,253.5
bz2609-C-57001,1541,154
bz2609-C-58001,0551,05520
bz2609-C-590095695610
bz2609-C-600085885827
bz2609-C-6100761.5761.511
bz2609-C-620066666618
bz2609-C-630057357311
bz2609-C-6400483.5483.512
bz2609-C-65003983985
bz2609-C-660031931923
bz2609-C-6700250284.52282702472519.6650
bz2609-C-6800195.5195.5140185.5184.52212.1229
bz2609-C-6900139.515996.5158.5132.510843.7833
bz2609-C-7000107.511966.51199213238.0484
bz2609-C-7100788048.578.56213227.7486
bz2609-C-720057.5594259419514.4568
bz2609-C-73004142.52341.527.513313.5979
bz2609-C-74002931.517.531.5191178.2871
bz2609-C-750023.523.57.52313.51055.4968
bz2609-C-7600917.58.516.510.5552.0861
bz2609-C-77001011.5711.58.5551.4773
bz2609-C-780011114.59.57851.73115
bz2609-C-790078586981.8682
bz2609-C-800045455.520.03162
bz2609-C-820034.534.54.580.09199
bz2609-C-840033333.570.06139
bz2609-C-8600231.51.53280.18224
bz2609-C-88002.52.5157
bz2609-C-900077222.570.08175
bz2609-C-92001.551.55220.02109
bz2609-C-94001.51.522
bz2609-C-96001.51.543
bz2609-C-98001123
bz2609-P-100003,1473,147
bz2609-P-104003,5473,547
bz2609-P-48000.50.567
bz2609-P-49000.50.527
bz2609-P-50000.50.530
bz2609-P-51000.50.510
bz2609-P-52000.50.525
bz2609-P-53000.50.510
bz2609-P-54000.50.50.50.50.5134
bz2609-P-55000.50.56
bz2609-P-56000.50.520
bz2609-P-57001.51.515
bz2609-P-58002231
bz2609-P-59003.53.537
bz2609-P-600078785.570.1646
bz2609-P-61008.58.557
bz2609-P-62001213.57713.560.1635
bz2609-P-630017.5301111.520.518810.4158
bz2609-P-64002947161630.519717.1760
bz2609-P-650038.56522.522.545.516119.35163
bz2609-P-6600599340.542669117.170
bz2609-P-670085.5131.557.557.5949122.8474
bz2609-P-6800129180112112131.515161.1983
bz2609-P-6900178.5202.515015018012465.2365
bz2609-P-7000239.5260199.5199.523914299.65109
bz2609-P-7100292.5335269.5269.53092925.979
bz2609-P-7200368.5395322.5322.53883133.7283
bz2609-P-7300454.5510439.5441.5474.52838.7573
bz2609-P-7400542.5571542.5571566610.1754
bz2609-P-7500658663658658.56611427.7342
bz2609-P-7600757.5757.544
bz2609-P-7700855.5855.543
bz2609-P-7800954.5954.535
bz2609-P-79001,053.51,053.548
bz2609-P-80001,1531,15374
bz2609-P-82001,352.51,352.560
bz2609-P-84001,5521,55256
bz2609-P-86001,751.51,751.5
bz2609-P-88001,951.51,951.5
bz2609-P-90002,151.52,151.51
bz2609-P-92002,351.52,351.5
bz2609-P-94002,551.52,551.5
bz2609-P-96002,7472,747
bz2609-P-98002,9472,947
bz2610-C-48001,9011,901
bz2610-C-50001,7011,7011
bz2610-C-52001,502.51,502.51
bz2610-C-53001,4041,404
bz2610-C-54001,3061,3061
bz2610-C-55001,209.51,209.5
bz2610-C-56001,113.51,113.54
bz2610-C-57001,019.51,019.5
bz2610-C-58009279272
bz2610-C-5900837837
bz2610-C-6000749.5749.55
bz2610-C-6100665.5665.5
bz2610-C-6200585.5585.523
bz2610-C-6300509.5509.5
bz2610-C-640044244246
bz2610-C-6500382382
bz2610-C-660032832817
bz2610-C-6700285323.5282323.528086.9821
bz2610-C-6800253258.5253258.5237.52116.0633
bz2610-C-6900211.5211.5211.5211.5200.5106.3425
bz2610-C-7000180180180180168.510.5419
bz2610-C-7100140.5140.520
bz2610-C-7200111.5119111.5112.511782.8147
bz2610-C-7300969694.594.596.5236.5842
bz2610-C-740079.579.543
bz2610-C-75006062.56062.565.530.5528
bz2610-C-760053.553.516
bz2610-C-770043.543.547
bz2610-C-780035.535.553
bz2610-C-7900292976
bz2610-C-800023.523.534
bz2610-C-8200151543
bz2610-C-84009.59.545
bz2610-C-86006644
bz2610-C-8800449
bz2610-C-90002.52.58
bz2610-C-92001.51.514
bz2610-P-48000.50.50.50.50.550.0110
bz2610-P-5000113
bz2610-P-52003319
bz2610-P-53004.54.515
bz2610-P-54006.56.529
bz2610-P-55009.59.5
bz2610-P-5600141427
bz2610-P-570019.519.5
bz2610-P-5800313131312710.0915
bz2610-P-590032.534.532.534.53740.44
bz2610-P-600049.549.54
bz2610-P-610065.565.55
bz2610-P-620085859
bz2610-P-6300109.5109.541
bz2610-P-6400141.5141.527
bz2610-P-6500186.5186.5186.5186.5181.552.822
bz2610-P-6600211.5211.5203203227.51610.3144
bz2610-P-6700276.5276.5247.5247.52791511.8150
bz2610-P-6800309309309309336.554.6440
bz2610-P-6900399.5399.55
bz2610-P-700046746721
bz2610-P-710053953921
bz2610-P-7200615.5615.513
bz2610-P-730069569510
bz2610-P-740077877817
bz2610-P-7500863.5863.513
bz2610-P-76009529528
bz2610-P-77001,0421,0423
bz2610-P-78001,133.51,133.52
bz2610-P-79001,2271,227
bz2610-P-80001,321.51,321.52
bz2610-P-82001,513.51,513.5
bz2610-P-84001,7081,7084
bz2610-P-86001,9051,905
bz2610-P-88002,103.52,103.51
bz2610-P-90002,302.52,302.5
bz2610-P-92002,4992,4991
bz2611-C-52001,3791,379
bz2611-C-53001,286.51,286.5
bz2611-C-54001,195.51,195.5
bz2611-C-55001,106.51,106.5
bz2611-C-56001,019.51,019.5
bz2611-C-5700935935
bz2611-C-5800853853
bz2611-C-5900774774
bz2611-C-6000698.5698.5
bz2611-C-6100626.5626.5
bz2611-C-62005585582
bz2611-C-63005015011
bz2611-C-64004494494
bz2611-C-65004014012
bz2611-C-6600357.5357.56
bz2611-C-67003183183
bz2611-C-6800282.5282.53
bz2611-C-6900250.5250.54
bz2611-C-7000221.5221.52
bz2611-C-71001961964
bz2611-C-72001731734
bz2611-C-7300152.5152.52
bz2611-C-7400134.5134.55
bz2611-C-75001181185
bz2611-C-760010410410
bz2611-C-770091.591.54
bz2611-C-780080808
bz2611-C-790070.570.514
bz2611-C-800061.561.512
bz2611-C-820047.547.51
bz2611-C-840036.536.54
bz2611-C-880021.521.51
bz2611-P-520027271
bz2611-P-530034.534.51
bz2611-P-540043435
bz2611-P-550054542
bz2611-P-560067672
bz2611-P-570082822
bz2611-P-58001001005
bz2611-P-59001211212
bz2611-P-60001451456
bz2611-P-6100172.5172.52
bz2611-P-62002042044
bz2611-P-63002472473
bz2611-P-6400294.5294.53
bz2611-P-6500346.5346.53
bz2611-P-6600402.5402.54
bz2611-P-67004634635
bz2611-P-68005275279
bz2611-P-6900594.5594.51
bz2611-P-7000665.5665.5
bz2611-P-7100739.5739.51
bz2611-P-7200816.5816.51
bz2611-P-7300896896
bz2611-P-7400977.5977.51
bz2611-P-75001,0611,061
bz2611-P-76001,146.51,146.51
bz2611-P-77001,2341,234
bz2611-P-78001,322.51,322.5
bz2611-P-79001,412.51,412.5
bz2611-P-80001,5041,504
bz2611-P-82001,689.51,689.5
bz2611-P-84001,8781,878
bz2611-P-88002,2632,263
bz2612-C-52001,348.51,348.5
bz2612-C-53001,259.51,259.5
bz2612-C-54001,172.51,172.5
bz2612-C-55001,087.51,087.5
bz2612-C-56001,0051,005
bz2612-C-5700925925
bz2612-C-5800847.5847.5
bz2612-C-5900773773
bz2612-C-6000701.5701.5
bz2612-C-6100633.5633.5
bz2612-C-6200573.5573.5
bz2612-C-6300521.5521.51
bz2612-C-6400473.5473.52
bz2612-C-6500429.5429.54
bz2612-C-660038938911
bz2612-C-6700351.5351.52
bz2612-C-68003183184
bz2612-C-69002872876
bz2612-C-70002592599
bz2612-C-7100233.5233.53
bz2612-C-7200210.5210.55
bz2612-C-7300189.5189.54
bz2612-C-7400170.5170.53
bz2612-C-7500153.5153.51
bz2612-C-76001381386
bz2612-C-77001241241
bz2612-C-7800111.5111.52
bz2612-C-7900100.5100.55
bz2612-C-800090.590.59
bz2612-C-840059597
bz2612-C-880039393
bz2612-P-520051.551.5
bz2612-P-53006262
bz2612-P-54007575
bz2612-P-55009090
bz2612-P-5600107107
bz2612-P-5700126.5126.5
bz2612-P-580014914910
bz2612-P-59001741741
bz2612-P-6000202.5202.55
bz2612-P-61002342341
bz2612-P-6200273.5273.53
bz2612-P-63003213211
bz2612-P-64003733736
bz2612-P-6500428.5428.51
bz2612-P-6600487.5487.53
bz2612-P-67005505502
bz2612-P-6800616616
bz2612-P-6900684.5684.51
bz2612-P-7000756.5756.51
bz2612-P-7100830.5830.5
bz2612-P-7200907907
bz2612-P-7300986986
bz2612-P-74001,0671,067
bz2612-P-75001,149.51,149.5
bz2612-P-76001,2341,234
bz2612-P-77001,319.51,319.5
bz2612-P-78001,4071,407
bz2612-P-79001,495.51,495.5
bz2612-P-80001,5851,585
bz2612-P-84001,9531,953
bz2612-P-88002,332.52,332.5
bz2701-C-52001,313.51,313.5
bz2701-C-54001,1461,146
bz2701-C-5600986.5986.5
bz2701-C-5800837.5837.5
bz2701-C-5900767767
bz2701-C-6000699.5699.5
bz2701-C-6100636.5636.5
bz2701-C-6200585.5585.5
bz2701-C-6300538538
bz2701-C-64004944943
bz2701-C-6500453.5453.5
bz2701-C-66004164166
bz2701-C-6700381381
bz2701-C-68003493497
bz2701-C-69003203201
bz2701-C-70002932936
bz2701-C-71002682681
bz2701-C-7200245.5245.54
bz2701-C-7300224.5224.51
bz2701-C-7400205.5205.53
bz2701-C-76001721723
bz2701-C-78001441443
bz2701-C-800012112112
bz2701-C-8400858514
bz2701-C-88002626262660.510.0813
bz2701-P-520084.584.55
bz2701-P-54001161169
bz2701-P-56001561564
bz2701-P-5800206.5206.52
bz2701-P-5900235.5235.5
bz2701-P-6000267.5267.52
bz2701-P-6100304304
bz2701-P-6200352.5352.52
bz2701-P-6300405405
bz2701-P-6400460.5460.53
bz2701-P-6500519519
bz2701-P-66005815811
bz2701-P-6700597.5597.5597.5597.564611.791
bz2701-P-6800713.5713.51
bz2701-P-6900784784
bz2701-P-7000856.5856.53
bz2701-P-7100931.5931.5
bz2701-P-72001,0081,0083
bz2701-P-73001,0871,087
bz2701-P-74001,167.51,167.51
bz2701-P-76001,333.51,333.5
bz2701-P-78001,5051,505
bz2701-P-80001,6811,6811
bz2701-P-84002,0442,044
bz2701-P-88002,418.52,418.5
bz2702-C-52001,3291,329
bz2702-C-54001,1671,1672
bz2702-C-56001,0141,0142
bz2702-C-58008708701
bz2702-C-6000736.5736.53
bz2702-C-62006296293
bz2702-C-64005425426
bz2702-C-6600466.5466.53
bz2702-C-68004014014
bz2702-C-70003453456
bz2702-C-7200296.5296.58
bz2702-C-74002552554
bz2702-C-7600146146146146219.510.448
bz2702-C-7800121.5121.5121.5121.5189.510.367
bz2702-C-8000101.5101.5101.5101.5163.510.312
bz2702-C-840071.571.571.571.512220.4315
bz2702-P-520012012013
bz2702-P-5400157.5157.510
bz2702-P-56002032039
bz2702-P-58002582589
bz2702-P-6000323.5323.56
bz2702-P-6200415.5415.56
bz2702-P-64005275274
bz2702-P-6600650.5650.53
bz2702-P-68007847847
bz2702-P-7000926.5926.58
bz2702-P-72001,077.51,077.53
bz2702-P-74001,2351,2354
bz2702-P-76001,398.51,398.53
bz2702-P-78001,567.51,567.52
bz2702-P-80001,740.51,740.51
bz2702-P-84002,0982,098
bz2703-C-52001,418.51,418.5
bz2703-C-54001,259.51,259.5
bz2703-C-56001,1081,1081
bz2703-C-58009659651
bz2703-C-6000831.5831.51
bz2703-C-6200716.5716.51
bz2703-C-64006296292
bz2703-C-6600551.5551.55
bz2703-C-68004844845
bz2703-C-70004254258
bz2703-C-72003733736
bz2703-C-74003283281
bz2703-C-7600288.5288.56
bz2703-C-7800254.5254.58
bz2703-C-8000224.5224.54
bz2703-C-840085858585175.510.268
bz2703-C-880062.562.562.562.513820.388
bz2703-C-920046.546.546.546.510910.141
bz2703-P-5200148.5148.54
bz2703-P-540018818810
bz2703-P-5600235.5235.52
bz2703-P-5800291.5291.52
bz2703-P-6000356.5356.56
bz2703-P-6200440.5440.55
bz2703-P-6400551.5551.54
bz2703-P-66006736733
bz2703-P-68008048044
bz2703-P-7000943.5943.52
bz2703-P-72001,090.51,090.52
bz2703-P-74001,244.51,244.55
bz2703-P-76001,4041,4042
bz2703-P-78001,568.51,568.51
bz2703-P-80001,7371,7371
bz2703-P-84002,0862,0861
bz2703-P-88002,4472,4471
bz2703-P-92002,816.52,816.5
bz2704-C-52001,3361,336
bz2704-C-54001,182.51,182.5
bz2704-C-56001,0371,037
bz2704-C-58009009002
bz2704-C-6000772.5772.51
bz2704-C-62006796792
bz2704-C-6400598.5598.53
bz2704-C-66005285288
bz2704-C-68004664665
bz2704-C-7000411.5411.57
bz2704-C-72003643646
bz2704-C-74003223224
bz2704-C-7600285.5285.56
bz2704-C-78002532533
bz2704-C-800012812812812822510.384
bz2704-C-840093.593.593.593.5178.510.283
bz2704-P-52001821821
bz2704-P-54002272271
bz2704-P-56002802801
bz2704-P-58003423421
bz2704-P-60004134131
bz2704-P-6200518.5518.51
bz2704-P-6400636.5636.56
bz2704-P-6600764.5764.53
bz2704-P-68009019011
bz2704-P-70001,0451,0453
bz2704-P-72001,1961,1961
bz2704-P-74001,3531,3533
bz2704-P-76001,5151,5153
bz2704-P-78001,681.51,681.5
bz2704-P-80001,852.51,852.5
bz2704-P-84002,203.52,203.5
bz2705-C-52001,4291,429
bz2705-C-54001,276.51,276.5
bz2705-C-56001,1311,131
bz2705-C-5800993.5993.5
bz2705-C-60008658652
bz2705-C-62007617617
bz2705-C-64006796794
bz2705-C-6600606.5606.53
bz2705-C-68005425426
bz2705-C-70004854854
bz2705-C-7200434.5434.51
bz2705-C-7400390390
bz2705-C-7600350.5350.5
bz2705-C-7800174.5174.517417431531.573
bz2705-C-8000284284
bz2705-P-5200204.5204.55
bz2705-P-5400170.5170.5170170250.521.0210
bz2705-P-5600220220220220303.510.668
bz2705-P-58003653654
bz2705-P-6000434.5434.52
bz2705-P-62005295293
bz2705-P-6400645.5645.5
bz2705-P-6600771.5771.51
bz2705-P-6800905.5905.52
bz2705-P-70001,046.51,046.51
bz2705-P-72001,194.51,194.51
bz2705-P-74001,348.51,348.53
bz2705-P-76001,5071,507
bz2705-P-78001,670.51,670.5
bz2705-P-80001,8381,838
bz2706-C-54001,3281,328
bz2706-C-56001,183.51,183.5
bz2706-C-58001,0471,047
bz2706-C-6000918.5918.5
bz2706-C-6200811.5811.5
bz2706-C-6400730.5730.5
bz2706-C-66006586582
bz2706-C-68005935935
bz2706-C-7000535.5535.53
bz2706-C-72004844843
bz2706-C-7400438.5438.52
bz2706-C-7600397.5397.5
bz2706-C-7800360.5360.52
bz2706-C-8000328328
bz2706-P-54002762761
bz2706-P-5600330.5330.51
bz2706-P-58003923921
bz2706-P-6000461.5461.5
bz2706-P-62005535531
bz2706-P-64006706702
bz2706-P-6600795.5795.52
bz2706-P-68009299296
bz2706-P-70001,0701,0702
bz2706-P-72001,216.51,216.52
bz2706-P-74001,3691,3691
bz2706-P-76001,526.51,526.5
bz2706-P-78001,6881,688
bz2706-P-80001,8541,854
bz2707-C-58001,1601,160
bz2707-C-60001,028.51,028.5
bz2707-C-6200904.5904.5
bz2707-C-6400817.5817.5
bz2707-C-6600741.5741.5
bz2707-C-6800673673
bz2707-C-7000612612
bz2707-C-7200557557
bz2707-C-7400508508
bz2707-C-7600463.5463.5
bz2707-P-5800393.5393.5
bz2707-P-6000460460
bz2707-P-6200534.5534.5
bz2707-P-640064164164164164511.921
bz2707-P-6600767767
bz2707-P-6800897897
bz2707-P-70001,0341,034
bz2707-P-72001,1771,177
bz2707-P-74001,3261,326
bz2707-P-76001,4801,480
相关资讯: