大连商品交易所02月03日纯苯期权收盘行情

发布时间：2026年02月03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
bz2603-C-4800				1,239.5	1,239.5
bz2603-C-4900				1,140	1,140
bz2603-C-5000				1,040.5	1,040.5
bz2603-C-5100				941	941			51
bz2603-C-5200				842	842			96
bz2603-C-5300				743.5	743.5			142
bz2603-C-5400				645.5	645.5			212
bz2603-C-5500	593.5	593.5	593.5	593.5	549	1	1.78	290
bz2603-C-5600	416	492	408	492	455.5	7	8.88	353
bz2603-C-5700	312	377	300	377	367.5	8	8.26	282
bz2603-C-5800	233.5	369	232	323.5	289	127	110.05	331
bz2603-C-5900	185.5	282	183	230.5	224	79	47.07	293
bz2603-C-6000	152.5	200.5	141	193	173	120	57.96	487
bz2603-C-6100	118.5	148.5	115	148.5	135	68	27.19	292
bz2603-C-6200	94	134.5	88	115	106.5	68	23.84	364
bz2603-C-6300	64	105	64	91.5	85	96	26.05	364
bz2603-C-6400	56.5	82.5	54.5	70	69	99	18.97	357
bz2603-C-6500	46	64	45.5	60	56.5	146	23.04	263
bz2603-C-6600	38.5	54	38.5	47	46.5	247	33.07	261
bz2603-C-6700	33.5	44	33.5	40	38.5	106	11.83	172
bz2603-C-6800	31	36.5	27	31.5	32	45	4.26	161
bz2603-C-6900	25.5	31	25.5	30.5	27	23	1.94	42
bz2603-C-7000	25	27.5	23	24	23	1,767	130.92	2,565
bz2603-P-4800	2	2	0.5	0.5	1	12	0.06	216
bz2603-P-4900	3.5	3.5	1.5	2	1.5	105	0.58	147
bz2603-P-5000				2	2			192
bz2603-P-5100	2	2	2	2	2.5	22	0.15	236
bz2603-P-5200				3.5	3.5			351
bz2603-P-5300	6	6	6	6	5	2	0.04	378
bz2603-P-5400	8	8.5	5	5.5	7	74	1.34	337
bz2603-P-5500	12.5	14.5	7	8	10.5	41	1.31	256
bz2603-P-5600	23.5	23.5	12	12.5	17	128	6.59	342
bz2603-P-5700	41	44	20	21.5	28.5	122	13.37	222
bz2603-P-5800	63	75.5	32	34.5	50	252	39.89	318
bz2603-P-5900	112.5	120	56.5	63	85	144	38.25	124
bz2603-P-6000	153	159	95	105.5	134	98	38.44	225
bz2603-P-6100	251	251	149	153	196	37	21.17	164
bz2603-P-6200	275	275	203.5	216.5	267.5	31	24.11	211
bz2603-P-6300	384.5	411	288.5	291.5	346	46	48.48	95
bz2603-P-6400	458.5	496	396	404	429.5	72	98.15	98
bz2603-P-6500	573	574.5	476	476	517	39	61.13	61
bz2603-P-6600	576	576	568.5	568.5	607	16	27.84	96
bz2603-P-6700				699.5	699.5
bz2603-P-6800	769.5	769.5	769.5	769.5	793	1	2.31	240
bz2603-P-6900				888	888
bz2603-P-7000	902	902	902	902	984	1	2.71	270
bz2604-C-4800				1,275	1,275			50
bz2604-C-4900				1,177	1,177
bz2604-C-5000				1,078.5	1,078.5			107
bz2604-C-5100	1,003	1,003	1,003	1,003	980.5	1	3.01	67
bz2604-C-5200				882.5	882.5			158
bz2604-C-5300				784.5	784.5			149
bz2604-C-5400	644.5	644.5	630	630	687	6	11.4	169
bz2604-C-5500				591	591			96
bz2604-C-5600				499	499			107
bz2604-C-5700				417	417			115
bz2604-C-5800				349.5	349.5			148
bz2604-C-5900	273	344	266.5	342.5	296	57	52.65	123
bz2604-C-6000	236.5	272	236.5	272	253.5	22	16.78	156
bz2604-C-6100	209	251	201.5	238	219.5	57	37.2	181
bz2604-C-6200	176	202.5	175.5	202.5	191	103	57	230
bz2604-C-6300	155.5	176.5	150.5	153	167.5	108	51.9	87
bz2604-C-6400	146	147	137	142	148	17	7.28	132
bz2604-C-6500	133.5	133.5	126	133	131	13	5.08	84
bz2604-C-6600	112	136.5	107	107	116.5	26	9.5	207
bz2604-C-6700	98.5	108	97.5	108	104	90	27.06	65
bz2604-C-6800	99.5	99.5	88	98.5	93	159	44.62	179
bz2604-C-6900	85.5	89.5	80	89.5	83.5	224	56.9	65
bz2604-C-7000	82.5	88.5	73	81	75.5	247	57.83	245
bz2604-P-4800				13.5	13.5			135
bz2604-P-4900				15	15			234
bz2604-P-5000	6.5	6.5	6.5	6.5	17	1	0.02	191
bz2604-P-5100				18.5	18.5			116
bz2604-P-5200				20.5	20.5			188
bz2604-P-5300				22.5	22.5			111
bz2604-P-5400	14	18.5	14	18.5	25	8	0.42	135
bz2604-P-5500	23.5	26	20	22	29	39	2.69	114
bz2604-P-5600	38.5	41	37.5	41	37	50	5.91	173
bz2604-P-5700	69.5	71	46.5	46.5	54.5	28	4.91	118
bz2604-P-5800	106.5	109.5	68	73	87	47	12.48	111
bz2604-P-5900	152	158.5	114.5	114.5	133.5	31	12.6	136
bz2604-P-6000	215	215	144	145	190.5	234	135.17	138
bz2604-P-6100	274	283.5	199.5	201.5	256.5	187	146.05	93
bz2604-P-6200	335	335	285	285	328	50	48.27	119
bz2604-P-6300	413.5	441	349	349	404.5	43	52.6	44
bz2604-P-6400	502.5	528.5	412	433.5	484.5	10	14.06	130
bz2604-P-6500	589.5	598	589.5	596	567.5	5	8.85	10
bz2604-P-6600	671.5	672	605.5	605.5	653	12	23.43	160
bz2604-P-6700				740.5	740.5			1
bz2604-P-6800				829.5	829.5			130
bz2604-P-6900				920	920
bz2604-P-7000				1,011.5	1,011.5			102
bz2605-C-4800				1,300	1,300
bz2605-C-4900				1,200.5	1,200.5
bz2605-C-5000				1,102	1,102
bz2605-C-5100				1,005	1,005
bz2605-C-5200				910	910
bz2605-C-5300				817	817
bz2605-C-5400				727	727
bz2605-C-5500				641	641			1
bz2605-C-5600				559.5	559.5			1
bz2605-C-5700				484	484			1
bz2605-C-5800				420.5	420.5			2
bz2605-C-5900				367.5	367.5
bz2605-C-6000	327	327	327	327	321.5	1	0.98	1
bz2605-C-6100	284.5	284.5	284.5	284.5	281.5	1	0.85	2
bz2605-C-6200	250	250	250	250	247	1	0.75	4
bz2605-C-6300	218	218	218	218	217	1	0.65	3
bz2605-C-6400				191	191			14
bz2605-C-6500				168.5	168.5
bz2605-C-6600				148.5	148.5			16
bz2605-C-6700				131.5	131.5
bz2605-C-6800				116.5	116.5			21
bz2605-C-6900	102.5	102.5	102.5	102.5	103	1	0.31	1
bz2605-C-7000				91.5	91.5			176
bz2605-P-4800				1	1			6
bz2605-P-4900				2	2
bz2605-P-5000				4	4
bz2605-P-5100				7	7
bz2605-P-5200				11.5	11.5
bz2605-P-5300				18.5	18.5
bz2605-P-5400	27.5	27.5	27.5	27.5	28.5	1	0.08	1
bz2605-P-5500	42.5	42.5	42.5	42.5	42.5	1	0.13	1
bz2605-P-5600	63	63	63	63	60.5	1	0.19	2
bz2605-P-5700				85	85			1
bz2605-P-5800				121	121			3
bz2605-P-5900	164	164	164	164	168	1	0.49	2
bz2605-P-6000	215	215	215	215	221.5	1	0.64	4
bz2605-P-6100				281.5	281.5			1
bz2605-P-6200				347	347			1
bz2605-P-6300				416.5	416.5			1
bz2605-P-6400				490.5	490.5			1
bz2605-P-6500				567.5	567.5
bz2605-P-6600				647.5	647.5			1
bz2605-P-6700				730	730
bz2605-P-6800				815	815			1
bz2605-P-6900				901.5	901.5
bz2605-P-7000				990	990
bz2606-C-4800				1,332.5	1,332.5
bz2606-C-5000				1,139	1,139
bz2606-C-5100				1,045	1,045
bz2606-C-5200				953	953
bz2606-C-5300				864	864
bz2606-C-5400				778	778			2
bz2606-C-5500				696	696			2
bz2606-C-5600				618	618			3
bz2606-C-5700				546	546			3
bz2606-C-5800				484	484			4
bz2606-C-5900				434	434			3
bz2606-C-6000				391	391			3
bz2606-C-6100	328.5	328.5	328.5	328.5	353	1	0.99	4
bz2606-C-6200	291	291	291	291	319.5	1	0.87	6
bz2606-C-6300				289.5	289.5			2
bz2606-C-6400	231	231	231	231	263	1	0.69	12
bz2606-C-6500				239.5	239.5			1
bz2606-C-6600				218.5	218.5			18
bz2606-C-6700				199.5	199.5
bz2606-C-6800				182.5	182.5			13
bz2606-C-6900				167.5	167.5
bz2606-C-7000				153.5	153.5			12
bz2606-C-7100				141.5	141.5
bz2606-P-4800				4.5	4.5			11
bz2606-P-5000				11	11
bz2606-P-5100				17	17
bz2606-P-5200				25	25			2
bz2606-P-5300	31	31	31	31	35.5	1	0.09	3
bz2606-P-5400	44.5	44.5	44.5	44.5	49.5	1	0.13	6
bz2606-P-5500	63	63	63	63	67	1	0.19	5
bz2606-P-5600	86	86	86	86	89	1	0.26	4
bz2606-P-5700	115.5	115.5	115.5	115.5	116.5	1	0.35	4
bz2606-P-5800	151.5	151.5	151.5	151.5	154	1	0.45	2
bz2606-P-5900	194.5	194.5	194.5	194.5	204	1	0.58	3
bz2606-P-6000	242	242	242	242	260.5	1	0.73	2
bz2606-P-6100	297.5	297.5	297.5	297.5	322.5	1	0.89	2
bz2606-P-6200				388.5	388.5			1
bz2606-P-6300				458	458
bz2606-P-6400				531.5	531.5
bz2606-P-6500				607.5	607.5
bz2606-P-6600				686	686
bz2606-P-6700				766.5	766.5
bz2606-P-6800				849.5	849.5
bz2606-P-6900				934	934
bz2606-P-7000				1,020	1,020
bz2606-P-7100				1,107	1,107
bz2607-C-4800				1,353.5	1,353.5
bz2607-C-5000				1,163.5	1,163.5
bz2607-C-5200				981.5	981.5			1
bz2607-C-5400				811	811			1
bz2607-C-5500				731.5	731.5
bz2607-C-5600				656	656			10
bz2607-C-5700				585.5	585.5
bz2607-C-5800				524	524			6
bz2607-C-5900				476.5	476.5
bz2607-C-6000				435	435			9
bz2607-C-6100				398.5	398.5
bz2607-C-6200				366	366			15
bz2607-C-6300				337	337
bz2607-C-6400				311	311			12
bz2607-C-6500				287	287
bz2607-C-6600				266	266			17
bz2607-C-6700				246.5	246.5
bz2607-C-6800				229	229			20
bz2607-C-6900				213	213
bz2607-C-7000				198.5	198.5			15
bz2607-C-7100				185	185
bz2607-C-7200				173	173
bz2607-P-4800				8	8			10
bz2607-P-5000				18	18			14
bz2607-P-5200	32	32	32	32	36	1	0.1	18
bz2607-P-5400	57.5	57.5	57.5	57.5	65.5	1	0.17	15
bz2607-P-5500				85	85
bz2607-P-5600	97.5	97.5	97.5	97.5	109.5	1	0.29	6
bz2607-P-5700				138.5	138.5
bz2607-P-5800	159.5	159.5	159.5	159.5	177	1	0.48	5
bz2607-P-5900				228.5	228.5
bz2607-P-6000				287	287			2
bz2607-P-6100				350	350
bz2607-P-6200				417	417			1
bz2607-P-6300				487.5	487.5
bz2607-P-6400				561	561			1
bz2607-P-6500				636.5	636.5
bz2607-P-6600				715	715			1
bz2607-P-6700				795	795
bz2607-P-6800				877	877			1
bz2607-P-6900				961	961
bz2607-P-7000				1,046	1,046
bz2607-P-7100				1,132	1,132
bz2607-P-7200				1,219.5	1,219.5
bz2608-C-4800				1,397	1,397
bz2608-C-5000				1,210	1,210			1
bz2608-C-5200				1,031.5	1,031.5			1
bz2608-C-5400				864.5	864.5			2
bz2608-C-5600				712	712			5
bz2608-C-5800				579	579			12
bz2608-C-6000				490	490			15
bz2608-C-6200				422	422			10
bz2608-C-6400				367	367			27
bz2608-C-6600				321.5	321.5			26
bz2608-C-6800				283.5	283.5			28
bz2608-C-7000				251.5	251.5			2
bz2608-C-7200				224	224
bz2608-P-4800				13	13			12
bz2608-P-5000				26	26
bz2608-P-5200	30.5	37	30.5	37	47	2	0.2	4
bz2608-P-5400	59	66	59	66	79.5	2	0.38	9
bz2608-P-5600	104	104	104	104	126	1	0.31	5
bz2608-P-5800	170	170	169	169	192	2	1.02	5
bz2608-P-6000	256	256	251	251	302	2	1.52	3
bz2608-P-6200				433	433			1
bz2608-P-6400				577	577			1
bz2608-P-6600				730.5	730.5			1
bz2608-P-6800				891.5	891.5			1
bz2608-P-7000				1,058.5	1,058.5
bz2608-P-7200				1,230	1,230
bz2609-C-4800				1,435	1,435
bz2609-C-5000				1,251	1,251			1
bz2609-C-5200				1,076	1,076			2
bz2609-C-5400				912.5	912.5			1
bz2609-C-5600				763	763
bz2609-C-5800				630.5	630.5			15
bz2609-C-6000				540.5	540.5			22
bz2609-C-6200				475	475			31
bz2609-C-6400				421	421			31
bz2609-C-6600				376	376			6
bz2609-C-6800				338	338			13
bz2609-C-7000				305.5	305.5			15
bz2609-C-7200				277	277
bz2609-P-4800				19	19			3
bz2609-P-5000				35	35			2
bz2609-P-5200	38	41	38	40.5	60	3	0.36	4
bz2609-P-5400	66	66	66	66	95.5	1	0.2	7
bz2609-P-5600	119.5	120	109	114.5	145	4	1.39	10
bz2609-P-5800	185	189.5	185	188	211	3	1.69	8
bz2609-P-6000				320	320			2
bz2609-P-6200				453	453			1
bz2609-P-6400				598	598			1
bz2609-P-6600				752	752
bz2609-P-6800				912.5	912.5
bz2609-P-7000				1,078.5	1,078.5
bz2609-P-7200				1,249	1,249
bz2610-C-4800				1,414.5	1,414.5
bz2610-C-5000				1,235	1,235			1
bz2610-C-5200				1,065.5	1,065.5			1
bz2610-C-5400				907.5	907.5			1
bz2610-C-5600				763.5	763.5			4
bz2610-C-5800				637.5	637.5			2
bz2610-C-6000				557.5	557.5			5
bz2610-C-6200				497.5	497.5			24
bz2610-C-6400				447.5	447.5			50
bz2610-C-6600				405.5	405.5			16
bz2610-C-6800				369	369			4
bz2610-C-7000				338	338			1
bz2610-C-7200				310.5	310.5			1
bz2610-P-4800				28	28
bz2610-P-5000				48.5	48.5			1
bz2610-P-5200	45.5	45.5	45.5	45.5	78	1	0.14	17
bz2610-P-5400	78.5	81.5	78.5	81.5	119	2	0.48	27
bz2610-P-5600	145	145	145	145	173.5	6	2.61	15
bz2610-P-5800				246.5	246.5			14
bz2610-P-6000				365	365			3
bz2610-P-6200				503.5	503.5			2
bz2610-P-6400				652	652			1
bz2610-P-6600				808.5	808.5			1
bz2610-P-6800				971	971
bz2610-P-7000				1,138	1,138
bz2610-P-7200				1,309.5	1,309.5
bz2611-C-5200				1,112	1,112
bz2611-C-5400				956.5	956.5
bz2611-C-5600				814.5	814.5
bz2611-C-5800				688	688
bz2611-C-6000				606	606
bz2611-C-6200				548	548			2
bz2611-C-6400				500	500			3
bz2611-C-6600				458.5	458.5			3
bz2611-C-6800				423	423
bz2611-C-7000				392	392
bz2611-P-5200				91.5	91.5
bz2611-P-5400	94.5	94.5	94.5	94.5	135	1	0.28	1
bz2611-P-5600				191.5	191.5
bz2611-P-5800				263.5	263.5			2
bz2611-P-6000				380	380			1
bz2611-P-6200				520.5	520.5
bz2611-P-6400				670.5	670.5
bz2611-P-6600				827.5	827.5
bz2611-P-6800				990.5	990.5
bz2611-P-7000				1,157.5	1,157.5
bz2701-C-5400				925.5	925.5
bz2701-C-5600				793	793
bz2701-C-5800				683	683
bz2701-C-6000				622	622
bz2701-C-6200				573.5	573.5
bz2701-C-6400				532	532
bz2701-C-6600				496	496
bz2701-C-6800				464.5	464.5
bz2701-P-5400				184.5	184.5
bz2701-P-5600				250	250
bz2701-P-5800				338.5	338.5
bz2701-P-6000				475.5	475.5
bz2701-P-6200				625	625
bz2701-P-6400				781.5	781.5
bz2701-P-6600				944	944
bz2701-P-6800				1,110.5	1,110.5

相关资讯: