大连商品交易所03月26日纯苯期权收盘行情
发布时间:2026年03月26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-10000175205.51671671705027.83128
bz2605-C-10200170197142166.5149.5126.12174
bz2605-C-10400131.5131.5
bz2605-C-1060015015087123116.5114.1115
bz2605-C-48003,621.53,621.53,6093,6093,556332.523
bz2605-C-49003,5223,5223,513.53,513.53,456.5552.765
bz2605-C-50003,4223,4223,417.53,417.53,356.5220.522
bz2605-C-51003,256.53,256.5
bz2605-C-52003,156.53,156.5
bz2605-C-53003,0563,056
bz2605-C-54002,955.52,955.5
bz2605-C-55002,8552,8551
bz2605-C-56002,7542,7541
bz2605-C-57002,6532,6531
bz2605-C-58002,551.52,551.52
bz2605-C-59002,4502,450
bz2605-C-60002,3492,3491
bz2605-C-61002,247.52,247.512
bz2605-C-62002,146.52,146.543
bz2605-C-63002,0462,04630
bz2605-C-64001,9461,94651
bz2605-C-65001,8471,84761
bz2605-C-66001,7491,74945
bz2605-C-67001,6531,65323
bz2605-C-68001,558.51,558.521
bz2605-C-69001,466.51,466.521
bz2605-C-70001,3771,377110
bz2605-C-71001,2911,29112
bz2605-C-72001,2081,2083
bz2605-C-73001,128.51,128.510
bz2605-C-74001,0531,05324
bz2605-C-7500981.5981.5
bz2605-C-7600914.5914.522
bz2605-C-770085185119
bz2605-C-7800791.5791.57
bz2605-C-7900715745678682.57361430.1323
bz2605-C-8000666707634707684.52040.4740
bz2605-C-8200549.5613549.5613591.5610.8434
bz2605-C-8400532532509510511.51523.353
bz2605-C-8600388.5457.5388.5457.544389.7249
bz2605-C-880038438463
bz2605-C-9000280291280291333.521.7170
bz2605-C-92002912912682842902219.0980
bz2605-C-940025325382
bz2605-C-960022122146
bz2605-C-9800184184184184193.5105.5267
bz2605-P-100001,8481,848
bz2605-P-102002,027.52,027.51
bz2605-P-104002,2102,210
bz2605-P-106002,394.52,394.5
bz2605-P-4800664.54.50.5110.1672
bz2605-P-49009.59.5880.580.2349
bz2605-P-50000.50.52
bz2605-P-51000.50.5
bz2605-P-52000.50.51
bz2605-P-53000.50.510
bz2605-P-54001110
bz2605-P-55001.51.529
bz2605-P-56002.52.512
bz2605-P-57003.53.513
bz2605-P-58005537
bz2605-P-5900222210.5167301.5638
bz2605-P-600013.52913.523.59160.98108
bz2605-P-6100121240
bz2605-P-62001616102
bz2605-P-630020.520.538
bz2605-P-640026.526.522
bz2605-P-6500272732
bz2605-P-660029.529.514
bz2605-P-6700393939393310.1212
bz2605-P-680038.538.516
bz2605-P-690046.546.53
bz2605-P-7000838360.560.55730.6510
bz2605-P-71009599959970.520.584
bz2605-P-720087.587.5
bz2605-P-7300108.5108.51
bz2605-P-7400167.5173.5130.5130.51332812.5529
bz2605-P-7500207.5207.5165.5165.5161.5188.9820
bz2605-P-7600191191191191194116.3149
bz2605-P-7700252252216216230.564.1491
bz2605-P-7800312.5312.5250257.52711612.6441
bz2605-P-7900321.5321.5295295315.5119.8130
bz2605-P-8000382.5382.5344.5344.536422.1822
bz2605-P-820047147118
bz2605-P-8400558561.5516.5516.5590.52948.3551
bz2605-P-860072272250
bz2605-P-8800862.5862.520
bz2605-P-90001,0121,01230
bz2605-P-92001,168.51,168.520
bz2605-P-94001,331.51,331.510
bz2605-P-96001,499.51,499.5
bz2605-P-98001,6721,672
bz2606-C-10000286.5297286297474.52118.3221
bz2606-C-10200342342317.5317.54483333.3733
bz2606-C-10400321.5331304.5304.54243937.0839
bz2606-C-48003,667.53,667.5
bz2606-C-50003,463.53,463.5
bz2606-C-51003,3613,361
bz2606-C-52003,2573,257
bz2606-C-53003,1533,153
bz2606-C-54003,0483,0482
bz2606-C-55002,9422,9422
bz2606-C-56002,835.52,835.53
bz2606-C-57002,728.52,728.53
bz2606-C-58002,620.52,620.54
bz2606-C-59002,5132,5133
bz2606-C-60002,4052,4053
bz2606-C-61002,2982,2984
bz2606-C-62002,1922,1926
bz2606-C-63002,088.52,088.52
bz2606-C-64001,987.51,987.510
bz2606-C-65001,8901,8903
bz2606-C-66001,7971,79714
bz2606-C-67001,7081,7084
bz2606-C-68001,6241,6249
bz2606-C-69001,5451,5454
bz2606-C-70001,470.51,470.55
bz2606-C-71001,4011,4013
bz2606-C-72001,335.51,335.51
bz2606-C-73001,2741,2741
bz2606-C-74001,216.51,216.53
bz2606-C-75001,162.51,162.55
bz2606-C-76001,1121,1125
bz2606-C-77001,064.51,064.55
bz2606-C-78001,0201,02011
bz2606-C-79009789781
bz2606-C-800093993911
bz2606-C-820086786711
bz2606-C-840080380311
bz2606-C-860074674621
bz2606-C-8800694.5694.520
bz2606-C-9000648.5648.520
bz2606-C-920060760710
bz2606-C-940056956910
bz2606-C-9600358.5358.5358.5358.5534.51010.7622
bz2606-C-9800373.5373.5300.5300.550344.0613
bz2606-P-100002,231.52,231.5
bz2606-P-102002,4052,405
bz2606-P-104002,580.52,580.5
bz2606-P-48009911
bz2606-P-50001414
bz2606-P-510017.517.5
bz2606-P-520021.521.524
bz2606-P-530026.526.523
bz2606-P-5400323216
bz2606-P-550038.538.513
bz2606-P-560046466
bz2606-P-570054.554.55
bz2606-P-580064.564.52
bz2606-P-590075.575.53
bz2606-P-600087.587.52
bz2606-P-61001011013
bz2606-P-62001161161
bz2606-P-6300132.5132.5
bz2606-P-64001511511
bz2606-P-6500153.5153.51
bz2606-P-66001601601
bz2606-P-67001711711
bz2606-P-68001871871
bz2606-P-6900207.5207.51
bz2606-P-7000233233
bz2606-P-7100263263
bz2606-P-7200297.5297.5
bz2606-P-7300336336
bz2606-P-7400321.5354321.53543781111.5841
bz2606-P-750042442430
bz2606-P-760047347320
bz2606-P-7700525.5525.510
bz2606-P-780058158110
bz2606-P-790063963910
bz2606-P-8000699.5699.510
bz2606-P-820082782710
bz2606-P-840096396310
bz2606-P-86001,105.51,105.510
bz2606-P-88001,2541,25420
bz2606-P-90001,407.51,407.510
bz2606-P-92001,565.51,565.5
bz2606-P-94001,7271,727
bz2606-P-96001,892.51,892.5
bz2606-P-98002,060.52,060.5
bz2607-C-10000653.5653.5
bz2607-C-10200628.5628.5
bz2607-C-10400605605
bz2607-C-48003,722.53,722.5
bz2607-C-50003,5133,513
bz2607-C-51003,406.53,406.5
bz2607-C-52003,299.53,299.51
bz2607-C-53003,1913,191
bz2607-C-54003,0813,0811
bz2607-C-55002,970.52,970.5
bz2607-C-56002,8592,85910
bz2607-C-57002,746.52,746.5
bz2607-C-58002,6342,6346
bz2607-C-59002,5212,521
bz2607-C-60002,4092,4098
bz2607-C-61002,2982,298
bz2607-C-62002,1902,19013
bz2607-C-63002,085.52,085.51
bz2607-C-64001,9861,98611
bz2607-C-65001,8921,8922
bz2607-C-66001,8041,80412
bz2607-C-67001,7221,7224
bz2607-C-68001,646.51,646.513
bz2607-C-69001,5761,5764
bz2607-C-70001,5111,51112
bz2607-C-71001,4511,4515
bz2607-C-72001,3951,3954
bz2607-C-73001,3431,343
bz2607-C-74001,294.51,294.53
bz2607-C-75001,2491,2495
bz2607-C-76001,2071,2072
bz2607-C-77001,167.51,167.51
bz2607-C-78001,1301,1301
bz2607-C-79001,0951,0952
bz2607-C-80001,0621,0623
bz2607-C-82001,001.51,001.52
bz2607-C-84009479472
bz2607-C-86008988982
bz2607-C-8800853.5853.52
bz2607-C-90008138132
bz2607-C-9200775.5775.5
bz2607-C-9400741.5741.5
bz2607-C-9600710710
bz2607-C-9800680.5680.5
bz2607-P-100002,5072,507
bz2607-P-102002,681.52,681.5
bz2607-P-104002,8572,857
bz2607-P-480033.533.510
bz2607-P-5000474726
bz2607-P-51005555
bz2607-P-520064.564.518
bz2607-P-530074.574.5
bz2607-P-5400868615
bz2607-P-550098.598.51
bz2607-P-56001121126
bz2607-P-5700127.5127.5
bz2607-P-58001441445
bz2607-P-5900161.5161.5
bz2607-P-60001811815
bz2607-P-6100202202
bz2607-P-6200224.5224.51
bz2607-P-6300248.5248.5
bz2607-P-6400248.5248.51
bz2607-P-6500254.5254.5
bz2607-P-66002662661
bz2607-P-6700284284
bz2607-P-68003083081
bz2607-P-6900337.5337.5
bz2607-P-7000372.5372.5
bz2607-P-7100412412
bz2607-P-7200455.5455.5
bz2607-P-7300503.5503.5
bz2607-P-7400554.5554.5
bz2607-P-7500609609
bz2607-P-7600666.5666.5
bz2607-P-7700726.5726.5
bz2607-P-7800789789
bz2607-P-7900854854
bz2607-P-8000920.5920.5
bz2607-P-82001,059.51,059.5
bz2607-P-84001,204.51,204.5
bz2607-P-86001,3551,355
bz2607-P-88001,5101,510
bz2607-P-90001,6691,669
bz2607-P-92001,8311,831
bz2607-P-94001,996.51,996.5
bz2607-P-96002,164.52,164.5
bz2607-P-98002,334.52,334.5
bz2608-C-10000840.5840.5
bz2608-C-10200817817
bz2608-C-48003,821.53,821.5
bz2608-C-50003,6053,6051
bz2608-C-52003,383.53,383.51
bz2608-C-54003,1563,1562
bz2608-C-55003,0403,040
bz2608-C-56002,9232,9235
bz2608-C-57002,8052,805
bz2608-C-58002,686.52,686.512
bz2608-C-59002,568.52,568.5
bz2608-C-60002,4522,45215
bz2608-C-61002,337.52,337.5
bz2608-C-62002,227.52,227.510
bz2608-C-63002,122.52,122.5
bz2608-C-64002,024.52,024.525
bz2608-C-65001,9341,9341
bz2608-C-66001,8511,85124
bz2608-C-67001,7751,7751
bz2608-C-68001,7061,70631
bz2608-C-69001,642.51,642.51
bz2608-C-70001,5851,5856
bz2608-C-71001,5321,5321
bz2608-C-72001,483.51,483.54
bz2608-C-73001,438.51,438.51
bz2608-C-74001,3971,3971
bz2608-C-75001,3581,358
bz2608-C-76001,3221,322
bz2608-C-77001,2881,288
bz2608-C-78001,256.51,256.5
bz2608-C-79001,226.51,226.5
bz2608-C-80001,198.51,198.5
bz2608-C-82001,146.51,146.5
bz2608-C-84001,1001,100
bz2608-C-86001,057.51,057.5
bz2608-C-88001,018.51,018.5
bz2608-C-9000983983
bz2608-C-9200950.5950.5
bz2608-C-9400920920
bz2608-C-9600891.5891.5
bz2608-C-9800865865
bz2608-P-100002,756.52,756.5
bz2608-P-102002,932.52,932.5
bz2608-P-4800676712
bz2608-P-500088.588.5
bz2608-P-52001141144
bz2608-P-54001451459
bz2608-P-5500162.5162.5
bz2608-P-56001811815
bz2608-P-5700201201
bz2608-P-5800222.5222.55
bz2608-P-5900245.5245.5
bz2608-P-60002702703
bz2608-P-6100296296
bz2608-P-62003233231
bz2608-P-6300352352
bz2608-P-64003543541
bz2608-P-6500363363
bz2608-P-6600379.5379.51
bz2608-P-6700403403
bz2608-P-6800433.5433.51
bz2608-P-6900470470
bz2608-P-7000512512
bz2608-P-7100559559
bz2608-P-7200610610
bz2608-P-7300664.5664.5
bz2608-P-7400722.5722.5
bz2608-P-7500783.5783.5
bz2608-P-7600847847
bz2608-P-7700912.5912.5
bz2608-P-7800980.5980.5
bz2608-P-79001,050.51,050.5
bz2608-P-80001,1221,122
bz2608-P-82001,269.51,269.5
bz2608-P-84001,4221,422
bz2608-P-86001,578.51,578.5
bz2608-P-88001,7391,739
bz2608-P-90001,9031,903
bz2608-P-92002,069.52,069.5
bz2608-P-94002,2382,238
bz2608-P-96002,4092,409
bz2608-P-98002,5822,582
bz2609-C-100001,019.51,019.5
bz2609-C-48003,9133,913
bz2609-C-50003,689.53,689.51
bz2609-C-52003,4593,4592
bz2609-C-54003,2213,2211
bz2609-C-56002,977.52,977.5
bz2609-C-58002,7302,73015
bz2609-C-60002,486.52,486.522
bz2609-C-62002,2592,25924
bz2609-C-64002,060.52,060.523
bz2609-C-66001,8971,8976
bz2609-C-68001,7651,76514
bz2609-C-70001,6581,65820
bz2609-C-72001,569.51,569.520
bz2609-C-74001,495.51,495.59
bz2609-C-76001,431.51,431.5
bz2609-C-78001,3761,376
bz2609-C-80001,3271,327
bz2609-C-84001,243.51,243.5
bz2609-C-88001,1741,1741
bz2609-C-92001,115.51,115.5
bz2609-C-96001,064.51,064.5
bz2609-P-100003,002.53,002.5
bz2609-P-48001261267
bz2609-P-5000157.5157.52
bz2609-P-5200194.5194.55
bz2609-P-5400236.5236.57
bz2609-P-560028428411
bz2609-P-5800336.5336.58
bz2609-P-60003953953
bz2609-P-6200459.5459.51
bz2609-P-64004604601
bz2609-P-6600495.5495.5
bz2609-P-6800563563
bz2609-P-7000655655
bz2609-P-7200765.5765.5
bz2609-P-7400890.5890.5
bz2609-P-76001,025.51,025.5
bz2609-P-78001,1691,169
bz2609-P-80001,3191,319
bz2609-P-84001,633.51,633.5
bz2609-P-88001,962.51,962.5
bz2609-P-92002,3022,302
bz2609-P-96002,6492,649
bz2610-C-48003,7193,719
bz2610-C-50003,483.53,483.51
bz2610-C-52003,239.53,239.51
bz2610-C-54002,9882,9881
bz2610-C-56002,7322,7324
bz2610-C-58002,480.52,480.52
bz2610-C-60002,2482,2485
bz2610-C-62002,050.52,050.524
bz2610-C-64001,8931,89349
bz2610-C-66001,769.51,769.516
bz2610-C-68001,672.51,672.56
bz2610-C-70001,5941,5942
bz2610-C-72001,528.51,528.51
bz2610-C-74001,473.51,473.52
bz2610-C-76001,425.51,425.5
bz2610-C-78001,383.51,383.51
bz2610-C-80001,346.51,346.5
bz2610-C-84001,2821,2822
bz2610-C-88001,2281,228
bz2610-C-92001,1811,181
bz2610-P-4800193193
bz2610-P-50002352353
bz2610-P-5200282.5282.519
bz2610-P-5400335.5335.529
bz2610-P-560039439417
bz2610-P-580045845815
bz2610-P-60005285284
bz2610-P-620021321321321352910.644
bz2610-P-6400570.5570.51
bz2610-P-66006466461
bz2610-P-6800748748
bz2610-P-7000868868
bz2610-P-72001,0021,002
bz2610-P-74001,145.51,145.5
bz2610-P-76001,296.51,296.5
bz2610-P-78001,453.51,453.5
bz2610-P-80001,6151,615
bz2610-P-84001,9481,948
bz2610-P-88002,2922,292
bz2610-P-92002,6432,643
bz2611-C-52003,0873,087
bz2611-C-54002,821.52,821.5
bz2611-C-56002,558.52,558.5
bz2611-C-58002,3142,314
bz2611-C-60002,1072,107
bz2611-C-62001,9461,9462
bz2611-C-64001,824.51,824.53
bz2611-C-66001,7321,7323
bz2611-C-68001,659.51,659.5
bz2611-C-70001,6011,6011
bz2611-C-72001,552.51,552.5
bz2611-C-74001,511.51,511.52
bz2611-C-76001,475.51,475.52
bz2611-C-78001,4441,4441
bz2611-C-80001,415.51,415.51
bz2611-C-84001,366.51,366.52
bz2611-C-88001,3251,325
bz2611-P-5200336.5336.51
bz2611-P-5400395.5395.52
bz2611-P-5600460.5460.5
bz2611-P-58005315313
bz2611-P-60006076074
bz2611-P-6200644.5644.52
bz2611-P-6400722722
bz2611-P-66008288281
bz2611-P-6800954.5954.5
bz2611-P-70001,094.51,094.5
bz2611-P-72001,244.51,244.5
bz2611-P-74001,4021,402
bz2611-P-76001,5651,565
bz2611-P-78001,7321,732
bz2611-P-80001,902.51,902.5
bz2611-P-84002,250.52,250.5
bz2611-P-88002,606.52,606.5
bz2612-C-58001,9561,956
bz2612-C-60001,822.51,822.5
bz2612-C-62001,7251,725
bz2612-C-64001,6521,652
bz2612-C-66001,5951,5951
bz2612-C-68001,5491,549
bz2612-C-70001,5111,5111
bz2612-C-72001,478.51,478.51
bz2612-C-74001,4501,4501
bz2612-C-76001,4251,4252
bz2612-C-78001,402.51,402.52
bz2612-C-80001,3821,3821
bz2612-C-84001,346.51,346.5
bz2612-C-88001,3151,315
bz2612-P-58006496494
bz2612-P-60007147143
bz2612-P-62008158152
bz2612-P-6400940.5940.52
bz2612-P-66001,0821,082
bz2612-P-68001,234.51,234.5
bz2612-P-70001,3951,395
bz2612-P-72001,5611,561
bz2612-P-74001,7311,731
bz2612-P-76001,904.51,904.5
bz2612-P-78002,080.52,080.5
bz2612-P-80002,258.52,258.5
bz2612-P-84002,6202,620
bz2612-P-88002,9862,986
bz2701-C-52003,2453,245
bz2701-C-54002,9672,967
bz2701-C-56002,691.52,691.5
bz2701-C-58002,4372,437
bz2701-C-60002,2262,226
bz2701-C-62002,0662,066
bz2701-C-64001,9501,950
bz2701-C-66001,8651,865
bz2701-C-68001,8011,801
bz2701-C-70001,751.51,751.5
bz2701-C-72001,7111,711
bz2701-C-74001,677.51,677.5
bz2701-C-76001,6491,649
bz2701-C-78001,624.51,624.5
bz2701-C-80001,6031,603
bz2701-C-84001,565.51,565.5
bz2701-C-88001,534.51,534.5
bz2701-P-5200435.5435.5
bz2701-P-5400502502
bz2701-P-5600574.5574.5
bz2701-P-5800651.5651.5
bz2701-P-6000734734
bz2701-P-6200773773
bz2701-P-6400855855
bz2701-P-6600968.5968.5
bz2701-P-68001,1031,103
bz2701-P-70001,251.51,251.5
bz2701-P-72001,409.51,409.5
bz2701-P-74001,574.51,574.5
bz2701-P-76001,744.51,744.5
bz2701-P-78001,9181,918
bz2701-P-80002,0952,095
bz2701-P-84002,454.52,454.5
bz2701-P-88002,8202,820
bz2702-C-58002,336.52,336.5
bz2702-C-60002,154.52,154.5
bz2702-C-62002,0242,024
bz2702-C-64001,932.51,932.5
bz2702-C-66001,8661,866
bz2702-C-68001,816.51,816.5
bz2702-C-70001,7781,778
bz2702-C-72001,7471,747
bz2702-C-74001,721.51,721.5
bz2702-C-76001,7001,700
bz2702-C-78001,681.51,681.5
bz2702-C-80001,6651,665
bz2702-C-84001,637.51,637.5
bz2702-P-5800792.5792.5
bz2702-P-6000809809
bz2702-P-6200877877
bz2702-P-6400983983
bz2702-P-66001,1151,115
bz2702-P-68001,263.51,263.5
bz2702-P-70001,423.51,423.5
bz2702-P-72001,590.51,590.5
bz2702-P-74001,763.51,763.5
bz2702-P-76001,9401,940
bz2702-P-78002,119.52,119.5
bz2702-P-80002,301.52,301.5
bz2702-P-84002,6702,670
相关资讯: