大连商品交易所09月21日纯苯期权收盘行情

发布时间：2026年09月21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
bz2611-C-5200				3,128.5	3,128.5
bz2611-C-5300				3,029	3,029
bz2611-C-5400				2,929.5	2,929.5
bz2611-C-5500				2,830.5	2,830.5
bz2611-C-5600				2,731	2,731
bz2611-C-5700				2,632	2,632
bz2611-C-5800				2,533	2,533
bz2611-C-5900				2,434.5	2,434.5
bz2611-C-6000				2,336	2,336
bz2611-C-6100				2,237.5	2,237.5
bz2611-C-6200				2,139.5	2,139.5			2
bz2611-C-6300				2,042	2,042			1
bz2611-C-6400				1,944.5	1,944.5			4
bz2611-C-6500				1,847.5	1,847.5			2
bz2611-C-6600				1,751.5	1,751.5			6
bz2611-C-6700				1,655.5	1,655.5			4
bz2611-C-6800				1,560.5	1,560.5			4
bz2611-C-6900				1,466.5	1,466.5			15
bz2611-C-7000				1,373.5	1,373.5			23
bz2611-C-7100				1,282	1,282			16
bz2611-C-7200				1,191.5	1,191.5			26
bz2611-C-7300				1,103.5	1,103.5			27
bz2611-C-7400				1,017.5	1,017.5			27
bz2611-C-7500				935	935			35
bz2611-C-7600				855.5	855.5			31
bz2611-C-7700	873	873	710.5	710.5	780	12	26.07	52
bz2611-C-7800	798.5	798.5	633.5	641	708.5	25	53.6	69
bz2611-C-7900	700	714	700	714	641.5	3	6.38	57
bz2611-C-8000	641	641	641	641	579.5	1	1.92	46
bz2611-C-8200	449.5	449.5	449.5	449.5	470	1	1.35	52
bz2611-C-8400	439	439	326	360.5	378.5	23	25.27	59
bz2611-C-8600	310	344	245.5	281.5	303	23	20.72	48
bz2611-C-8800	253	288	194.5	218	241.5	89	70.78	65
bz2611-C-9000	190.5	234.5	150	175	192.5	91	51.09	76
bz2611-C-9200	154.5	177.5	121	121	153	51	23.36	70
bz2611-C-9400	121	149.5	90	101	121.5	116	42.88	70
bz2611-C-9600	104	118	68.5	81	96.5	22	6.13	94
bz2611-C-9800	84	96.5	53	63.5	76.5	198	44.55	161
bz2611-P-5200	2.5	3	2	2	2.5	49	0.35	122
bz2611-P-5300	3	3	3	3	3	2	0.02	25
bz2611-P-5400	4	4	4	4	3.5	2	0.02	6
bz2611-P-5500	5	5	4.5	4.5	4.5	8	0.12	8
bz2611-P-5600	5.5	6	5.5	6	5	6	0.1	31
bz2611-P-5700	6.5	6.5	6.5	6.5	6	6	0.12	6
bz2611-P-5800	8.5	8.5	7	7	7	9	0.22	23
bz2611-P-5900	8.5	8.5	8.5	8.5	8.5	6	0.15	12
bz2611-P-6000	10.5	11.5	10	11.5	10	14	0.45	73
bz2611-P-6100	11.5	12.5	11.5	12.5	11.5	12	0.42	14
bz2611-P-6200	13	13	13	13	13.5	3	0.12	6
bz2611-P-6300				15.5	15.5			19
bz2611-P-6400				18.5	18.5			28
bz2611-P-6500	18.5	18.5	18.5	18.5	21.5	1	0.06	46
bz2611-P-6600				25	25			50
bz2611-P-6700	28	29	28	29	29.5	2	0.17	28
bz2611-P-6800	33	42	32.5	42	34	45	4.64	66
bz2611-P-6900	36	38.5	36	38.5	40	12	1.36	36
bz2611-P-7000	48	58.5	37.5	58.5	47	5	0.71	82
bz2611-P-7100	56	56	56	56	55	1	0.17	67
bz2611-P-7200				65	65			71
bz2611-P-7300	74	102.5	60	102.5	76.5	7	1.74	65
bz2611-P-7400	88	109.5	84	100	91	60	16.45	82
bz2611-P-7500	106.5	130	103.5	123.5	108	21	7.39	84
bz2611-P-7600	124.5	155.5	123	135	128.5	22	9.11	80
bz2611-P-7700	147	180	143.5	160.5	152.5	14	6.6	103
bz2611-P-7800	178.5	207	168.5	186	181	27	14.69	75
bz2611-P-7900	200	242	199	216	214.5	35	22.58	63
bz2611-P-8000	242	274	230	254	252	39	28.69	56
bz2611-P-8200	309.5	372.5	309.5	367.5	342	21	21.35	76
bz2611-P-8400	422	480.5	410	435	450.5	34	45.2	175
bz2611-P-8600	541.5	612	536.5	593	575	22	37.82	80
bz2611-P-8800	673.5	705.5	673.5	705.5	713.5	3	6.16	29
bz2611-P-9000	853	853	853	853	864	1	2.56	51
bz2611-P-9200	1,064	1,064	1,057	1,057	1,024.5	18	56.4	36
bz2611-P-9400				1,192.5	1,192.5			56
bz2611-P-9600				1,367.5	1,367.5			43
bz2611-P-9800				1,547.5	1,547.5			15
bz2612-C-5200				2,775	2,775
bz2612-C-5300				2,675	2,675
bz2612-C-5400				2,575	2,575
bz2612-C-5500				2,475	2,475
bz2612-C-5600				2,376	2,376
bz2612-C-5700				2,277	2,277
bz2612-C-5800				2,179	2,179
bz2612-C-5900				2,081	2,081
bz2612-C-6000				1,984	1,984
bz2612-C-6100				1,888	1,888
bz2612-C-6200				1,793	1,793
bz2612-C-6300				1,699	1,699			1
bz2612-C-6400				1,606	1,606			2
bz2612-C-6500				1,515	1,515			4
bz2612-C-6600				1,425.5	1,425.5			11
bz2612-C-6700				1,338	1,338			3
bz2612-C-6800				1,252.5	1,252.5			6
bz2612-C-6900				1,169.5	1,169.5			6
bz2612-C-7000				1,089	1,089			10
bz2612-C-7100				1,011.5	1,011.5			5
bz2612-C-7200				936.5	936.5			5
bz2612-C-7300				865	865			4
bz2612-C-7400				796.5	796.5			4
bz2612-C-7500				731	731			2
bz2612-C-7600	788.5	788.5	638	638	669.5	6	13.74	20
bz2612-C-7700				611	611			4
bz2612-C-7800				556	556			6
bz2612-C-7900	586	590.5	474	474	505	26	42.65	26
bz2612-C-8000	439	459	439	459	457	39	52.47	44
bz2612-C-8200	347.5	382.5	347.5	367.5	372.5	86	94.42	128
bz2612-C-8400	366.5	366.5	275.5	310	301	52	47.14	62
bz2612-C-8600	312	312	214.5	245	242.5	100	72.69	56
bz2612-C-8800	252	252.5	174	200.5	196	83	50.03	52
bz2612-C-9000	186.5	186.5	139	171.5	160.5	102	47.36	45
bz2612-C-9200	171.5	171.5	112	148	134	52	21.45	36
bz2612-C-9400	127	127	112.5	112.5	114.5	8	2.74	38
bz2612-P-5200				0.5	0.5			2
bz2612-P-5300				1	1			1
bz2612-P-5400				1.5	1.5			1
bz2612-P-5500				2.5	2.5			1
bz2612-P-5600				3.5	3.5			1
bz2612-P-5700				4.5	4.5			1
bz2612-P-5800				6.5	6.5			10
bz2612-P-5900				9	9			2
bz2612-P-6000				12	12			8
bz2612-P-6100				16	16			3
bz2612-P-6200				20.5	20.5			4
bz2612-P-6300				26.5	26.5			1
bz2612-P-6400				34	34			13
bz2612-P-6500				42.5	42.5			7
bz2612-P-6600				53	53			4
bz2612-P-6700				65.5	65.5			9
bz2612-P-6800				80	80			8
bz2612-P-6900				97	97			4
bz2612-P-7000				116	116			8
bz2612-P-7100				138	138			1
bz2612-P-7200	156.5	176	150.5	171	163	71	35.37	26
bz2612-P-7300	180.5	209.5	174	198	191.5	79	45.06	27
bz2612-P-7400	203.5	234	203.5	231.5	222.5	57	37.88	57
bz2612-P-7500	239	267	239	267	257	55	41.78	67
bz2612-P-7600	270	303.5	270	300	295	83	72.73	50
bz2612-P-7700	309	350.5	307	341.5	336.5	70	69.75	52
bz2612-P-7800	344.5	402	344.5	386	381.5	98	112.71	55
bz2612-P-7900	422	445	418.5	445	430	60	77.21	34
bz2612-P-8000	473.5	491.5	473.5	485	482.5	41	59.16	40
bz2612-P-8200	547.5	631.5	547.5	609.5	597	40	71.26	46
bz2612-P-8400	725	726.5	725	726.5	725.5	40	87.03	38
bz2612-P-8600	883.5	883.5	870.5	870.5	866.5	26	67.94	36
bz2612-P-8800				1,020	1,020			8
bz2612-P-9000				1,184	1,184			17
bz2612-P-9200				1,357.5	1,357.5			33
bz2612-P-9400				1,537.5	1,537.5			28
bz2701-C-5200				2,537	2,537
bz2701-C-5400				2,342	2,342
bz2701-C-5600				2,150	2,150
bz2701-C-5800				1,962	1,962
bz2701-C-5900				1,869.5	1,869.5
bz2701-C-6000				1,778.5	1,778.5
bz2701-C-6100				1,689	1,689
bz2701-C-6200				1,601.5	1,601.5
bz2701-C-6300				1,515.5	1,515.5
bz2701-C-6400				1,431.5	1,431.5			3
bz2701-C-6500				1,349.5	1,349.5
bz2701-C-6600				1,270	1,270			6
bz2701-C-6700				1,193	1,193
bz2701-C-6800				1,118.5	1,118.5			7
bz2701-C-6900				1,046.5	1,046.5			3
bz2701-C-7000				977	977			6
bz2701-C-7100				910.5	910.5			2
bz2701-C-7200				847	847			5
bz2701-C-7300				786	786			9
bz2701-C-7400				728.5	728.5			8
bz2701-C-7500				674	674			6
bz2701-C-7600				622	622			4
bz2701-C-7700				573.5	573.5
bz2701-C-7800				528	528			6
bz2701-C-7900				485.5	485.5			5
bz2701-C-8000				446	446			15
bz2701-C-8200				375.5	375.5			2
bz2701-C-8400				317	317			19
bz2701-C-8600	202.5	202.5	202.5	202.5	269.5	1	0.61	3
bz2701-C-8800	168	176	163.5	174.5	233	4	2.05	15
bz2701-C-9000	137.5	137.5	137.5	137.5	205.5	1	0.41	1
bz2701-C-9200				185	185
bz2701-P-5200				7.5	7.5			5
bz2701-P-5400				12.5	12.5			11
bz2701-P-5600				20.5	20.5			4
bz2701-P-5800				32.5	32.5			5
bz2701-P-5900				40	40			4
bz2701-P-6000				49	49			4
bz2701-P-6100				59.5	59.5			1
bz2701-P-6200				71.5	71.5			3
bz2701-P-6300				85.5	85.5			3
bz2701-P-6400				101	101			5
bz2701-P-6500				119	119			1
bz2701-P-6600				139.5	139.5			3
bz2701-P-6700				162	162			3
bz2701-P-6800				187	187			3
bz2701-P-6900				214.5	214.5			2
bz2701-P-7000				245	245			7
bz2701-P-7100				278.5	278.5			2
bz2701-P-7200				314.5	314.5			7
bz2701-P-7300				353.5	353.5			4
bz2701-P-7400	334	334	334	334	395.5	1	1.0	2
bz2701-P-7500	385.5	385.5	385.5	385.5	440.5	1	1.16	4
bz2701-P-7600				488.5	488.5			4
bz2701-P-7700				540	540			4
bz2701-P-7800	539	539	539	539	594	1	1.62	3
bz2701-P-7900	598.5	598.5	598.5	598.5	651	1	1.8	3
bz2701-P-8000				711	711			4
bz2701-P-8200				840.5	840.5
bz2701-P-8400				981	981			1
bz2701-P-8600				1,133.5	1,133.5
bz2701-P-8800				1,296	1,296
bz2701-P-9000				1,468.5	1,468.5
bz2701-P-9200				1,647.5	1,647.5
bz2702-C-5200				2,359	2,359
bz2702-C-5400				2,172	2,172			2
bz2702-C-5600				1,990	1,990			2
bz2702-C-5800				1,814	1,814			1
bz2702-C-6000				1,644	1,644			3
bz2702-C-6200				1,482	1,482			3
bz2702-C-6400				1,328.5	1,328.5			6
bz2702-C-6500				1,255	1,255
bz2702-C-6600				1,184	1,184			3
bz2702-C-6700				1,115	1,115
bz2702-C-6800				1,049	1,049			5
bz2702-C-6900				985.5	985.5
bz2702-C-7000				924.5	924.5			4
bz2702-C-7100				866	866
bz2702-C-7200				810	810			9
bz2702-C-7300				757	757			1
bz2702-C-7400				707	707			6
bz2702-C-7500				659	659			1
bz2702-C-7600				614	614			9
bz2702-C-7700				571.5	571.5			1
bz2702-C-7800				532	532			9
bz2702-C-7900				495	495			2
bz2702-C-8000				461	461			15
bz2702-C-8200				400.5	400.5			3
bz2702-C-8400				351.5	351.5			19
bz2702-C-8600				314	314
bz2702-C-8800				286	286
bz2702-C-9000				265	265
bz2702-P-5200				26.5	26.5			15
bz2702-P-5400				40	40			13
bz2702-P-5600				57.5	57.5			12
bz2702-P-5800				81	81			10
bz2702-P-6000				111	111			7
bz2702-P-6200				148	148			9
bz2702-P-6400				194	194			5
bz2702-P-6500				220	220			1
bz2702-P-6600				248.5	248.5			5
bz2702-P-6700				279.5	279.5			1
bz2702-P-6800				313	313			7
bz2702-P-6900				349	349			1
bz2702-P-7000				387.5	387.5			9
bz2702-P-7100				429	429
bz2702-P-7200				472.5	472.5			4
bz2702-P-7300				519	519			1
bz2702-P-7400				568.5	568.5			4
bz2702-P-7500	503	512	500	501	620.5	5	7.56	6
bz2702-P-7600	559	559	559	559	675	1	1.68	4
bz2702-P-7700	618	623	618	623	732	2	3.72	2
bz2702-P-7800				792	792			3
bz2702-P-7900				854.5	854.5			1
bz2702-P-8000				920	920			3
bz2702-P-8200				1,059	1,059
bz2702-P-8400				1,209.5	1,209.5
bz2702-P-8600				1,371	1,371
bz2702-P-8800				1,542	1,542
bz2702-P-9000				1,720.5	1,720.5
bz2703-C-5200				2,267	2,267
bz2703-C-5400				2,089	2,089
bz2703-C-5600				1,917	1,917			1
bz2703-C-5800				1,751.5	1,751.5			1
bz2703-C-6000				1,593	1,593			1
bz2703-C-6200				1,443	1,443			2
bz2703-C-6400				1,301	1,301			5
bz2703-C-6600				1,167.5	1,167.5			7
bz2703-C-6800				1,044	1,044			10
bz2703-C-7000				929.5	929.5			13
bz2703-C-7200				824.5	824.5			9
bz2703-C-7400				729.5	729.5			4
bz2703-C-7600				644	644			7
bz2703-C-7800				569	569			7
bz2703-C-8000				504	504			9
bz2703-C-8400				407.5	407.5			9
bz2703-C-8800				353	353			12
bz2703-C-9200				322	322			26
bz2703-P-5200	8	34	8	26	56.5	6	0.46	15
bz2703-P-5400	12	31.5	12	31.5	78	2	0.13	9
bz2703-P-5600				105.5	105.5			8
bz2703-P-5800				139	139			5
bz2703-P-6000				180	180			6
bz2703-P-6200				229	229			9
bz2703-P-6400				286	286			6
bz2703-P-6600				352	352			5
bz2703-P-6800				427	427			7
bz2703-P-7000				511.5	511.5			6
bz2703-P-7200				606	606			5
bz2703-P-7400				709.5	709.5			7
bz2703-P-7600				823.5	823.5			4
bz2703-P-7800				947	947			2
bz2703-P-8000				1,081	1,081			2
bz2703-P-8400				1,382.5	1,382.5			1
bz2703-P-8800				1,726.5	1,726.5			1
bz2703-P-9200				2,093.5	2,093.5
bz2704-C-5200				2,255.5	2,255.5
bz2704-C-5400				2,081	2,081
bz2704-C-5600				1,913	1,913
bz2704-C-5800				1,751.5	1,751.5			2
bz2704-C-6000				1,597	1,597			1
bz2704-C-6200				1,451	1,451			2
bz2704-C-6400				1,313	1,313			5
bz2704-C-6600				1,183.5	1,183.5			7
bz2704-C-6800				1,063	1,063			7
bz2704-C-7000				951.5	951.5			9
bz2704-C-7200				849.5	849.5			7
bz2704-C-7400				756.5	756.5			7
bz2704-C-7600				673	673			12
bz2704-C-7800	451.5	451.5	451.5	451.5	599	1	1.35	6
bz2704-C-8000				535	535			18
bz2704-C-8400	268	268	268	268	442	1	0.8	8
bz2704-C-8800	206	206	204.5	204.5	390.5	2	1.23	2
bz2704-P-5200				73	73			4
bz2704-P-5400				98	98			9
bz2704-P-5600				129	129			4
bz2704-P-5800				167	167			3
bz2704-P-6000				212	212			5
bz2704-P-6200				264.5	264.5			5
bz2704-P-6400				325.5	325.5			7
bz2704-P-6600				395	395			4
bz2704-P-6800				473.5	473.5			3
bz2704-P-7000				561	561			5
bz2704-P-7200				657.5	657.5			3
bz2704-P-7400				763.5	763.5			3
bz2704-P-7600				878.5	878.5			6
bz2704-P-7800				1,003.5	1,003.5			7
bz2704-P-8000				1,139	1,139			8
bz2704-P-8400				1,443.5	1,443.5			4
bz2704-P-8800				1,790	1,790			3
bz2705-C-5200				2,222	2,222
bz2705-C-5400				2,054.5	2,054.5
bz2705-C-5600				1,893.5	1,893.5
bz2705-C-5800				1,739	1,739
bz2705-C-6000				1,592	1,592			2
bz2705-C-6200				1,453	1,453			7
bz2705-C-6400				1,322	1,322			4
bz2705-C-6600				1,199	1,199			6
bz2705-C-6800				1,084	1,084			6
bz2705-C-7000				978	978			8
bz2705-C-7200				880.5	880.5			8
bz2705-C-7400				792	792			6
bz2705-C-7600				712	712			6
bz2705-C-7800				642	642			8
bz2705-C-8000				582	582			8
bz2705-C-8400	310	310	310	310	497.5	1	0.93	5
bz2705-C-8800	233	250	233	250	454	2	1.45	4
bz2705-P-5200				106.5	106.5			11
bz2705-P-5400	80	80	80	80	138.5	1	0.24	17
bz2705-P-5600				176	176			15
bz2705-P-5800				221	221			3
bz2705-P-6000				273	273			8
bz2705-P-6200				332.5	332.5			5
bz2705-P-6400				400	400			2
bz2705-P-6600	269.5	285.5	269.5	285.5	476	2	1.66	3
bz2705-P-6800	350	350	340	340	560	2	2.07	9
bz2705-P-7000				652.5	652.5			6
bz2705-P-7200				753.5	753.5			2
bz2705-P-7400				863.5	863.5			5
bz2705-P-7600				982.5	982.5			2
bz2705-P-7800				1,111	1,111
bz2705-P-8000				1,249.5	1,249.5
bz2705-P-8400				1,562.5	1,562.5
bz2705-P-8800				1,916.5	1,916.5
bz2706-C-5400				2,214.5	2,214.5
bz2706-C-5600				2,054	2,054
bz2706-C-5800				1,900	1,900
bz2706-C-6000				1,753	1,753
bz2706-C-6200				1,612.5	1,612.5
bz2706-C-6400				1,480	1,480
bz2706-C-6600				1,354.5	1,354.5			2
bz2706-C-6800				1,237	1,237			5
bz2706-C-7000				1,127.5	1,127.5			7
bz2706-C-7200				1,025.5	1,025.5			17
bz2706-C-7400				932	932			4
bz2706-C-7600				846	846			7
bz2706-C-7800				769	769			9
bz2706-C-8000				701	701			10
bz2706-C-8400				597.5	597.5			7
bz2706-C-8800	305	305	303	303	540.5	2	1.82	11
bz2706-P-5400				152	152			6
bz2706-P-5600				190.5	190.5			10
bz2706-P-5800				235	235			3
bz2706-P-6000	175	175	161	161	286.5	2	1.01	1
bz2706-P-6200				345	345			1
bz2706-P-6400				411	411			3
bz2706-P-6600				484.5	484.5			2
bz2706-P-6800				565.5	565.5			6
bz2706-P-7000				654	654			4
bz2706-P-7200				751	751			2
bz2706-P-7400				855.5	855.5			1
bz2706-P-7600				968.5	968.5
bz2706-P-7800				1,089.5	1,089.5
bz2706-P-8000				1,220	1,220
bz2706-P-8400				1,513.5	1,513.5
bz2706-P-8800				1,853.5	1,853.5
bz2707-C-5800				1,842.5	1,842.5
bz2707-C-6000				1,701	1,701
bz2707-C-6200				1,567	1,567
bz2707-C-6400				1,440	1,440
bz2707-C-6600				1,320.5	1,320.5
bz2707-C-6800				1,208.5	1,208.5			1
bz2707-C-7000				1,104	1,104			4
bz2707-C-7200				1,007.5	1,007.5			2
bz2707-C-7400				918.5	918.5			4
bz2707-C-7600				838	838			4
bz2707-C-7800				766	766			3
bz2707-C-8000				704	704			3
bz2707-C-8400				615	615			1
bz2707-C-8800				571	571
bz2707-P-5800				283	283			2
bz2707-P-6000				340	340			2
bz2707-P-6200				404.5	404.5
bz2707-P-6400				476	476			1
bz2707-P-6600				555	555			1
bz2707-P-6800				641	641			1
bz2707-P-7000				735	735			2
bz2707-P-7200				837	837
bz2707-P-7400				946.5	946.5
bz2707-P-7600				1,064	1,064
bz2707-P-7800				1,190.5	1,190.5
bz2707-P-8000				1,326.5	1,326.5
bz2707-P-8400				1,634.5	1,634.5
bz2707-P-8800				1,987.5	1,987.5
bz2708-C-5800				1,854	1,854
bz2708-C-6000				1,716.5	1,716.5
bz2708-C-6200				1,585.5	1,585.5
bz2708-C-6400				1,462	1,462
bz2708-C-6600				1,345.5	1,345.5
bz2708-C-6800				1,236.5	1,236.5
bz2708-C-7000				1,134.5	1,134.5
bz2708-C-7200				1,040	1,040
bz2708-C-7400				953	953			1
bz2708-C-7600				874.5	874.5			3
bz2708-C-7800				804	804			2
bz2708-C-8000				744	744			2
bz2708-C-8400				660	660			7
bz2708-C-8800				621	621			7
bz2708-P-5800				323	323			14
bz2708-P-6000				383.5	383.5			4
bz2708-P-6200				451	451			1
bz2708-P-6400				525.5	525.5
bz2708-P-6600				607.5	607.5			1
bz2708-P-6800				696.5	696.5
bz2708-P-7000				792.5	792.5
bz2708-P-7200				896.5	896.5			1
bz2708-P-7400				1,007.5	1,007.5
bz2708-P-7600				1,127	1,127
bz2708-P-7800				1,255	1,255
bz2708-P-8000				1,393	1,393
bz2708-P-8400				1,705	1,705
bz2708-P-8800				2,063	2,063

相关资讯: