大连商品交易所03月26日PVC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
v2605-C-41001,5411,54120
v2605-C-41501,491.51,491.52
v2605-C-42001,4421,4421
v2605-C-42501,392.51,392.5
v2605-C-43001,3431,3433
v2605-C-43501,2941,294
v2605-C-44001,365.51,365.51,1691,1691,24531.9558
v2605-C-44501,1961,19630
v2605-C-45001,1471,147115
v2605-C-45501,098.51,098.5109
v2605-C-46001,0501,050233
v2605-C-46501,0021,002348
v2605-C-4700954954543
v2605-C-4750907907465
v2605-C-4800860910827.584786083.48637
v2605-C-4850822.5822.5822.5822.581410.41504
v2605-C-490073077073077076810438.03894
v2605-C-4950691.5729691.5729723.531.07303
v2605-C-5000705743611671679.511338.085,933
v2605-C-5100601.5654546637595.54312.951,666
v2605-C-5200478582473552.551719048.312,137
v2605-C-5300435.5551398450.5445.537382.84,256
v2605-C-5400363433.5333394381.5717142.253,171
v2605-C-5500321386280338.5325.5925144.382,864
v2605-C-5600279.5318.5238280.52773,332457.021,638
v2605-C-5700247290202236236.53,907462.71,096
v2605-C-5800228240173.52052024,941501.412,433
v2605-C-5900177200.5147.51771736,747577.134,787
v2605-C-6000170180127.51541499,940746.114,362
v2605-C-6100126.5151112134128.52,993190.552,587
v2605-C-620012313896.5116111.527,9871,587.1320,015
v2605-C-63009111184.597.597.51,43668.821,013
v2605-C-640090987488.585.51,33655.921,856
v2605-C-650080886478751,59058.321,276
v2605-C-66007077.55669.5662,33378.154,294
v2605-C-6700627049.562.558.512,262360.459,887
v2605-C-680052634555521,47238.33,370
v2605-C-690042.557425246.568516.41,543
v2605-C-700042.555.534.54441.55,370115.585,271
v2605-P-41003.552.5336,27412.0820,645
v2605-P-415044.53.53.53.5630.121,037
v2605-P-420044.52.5441850.382,474
v2605-P-4250551.534.5330.061,151
v2605-P-430055.54.54.55540.131,791
v2605-P-43506.56.5445.5180.05780
v2605-P-44004.58.54.556.52440.871,389
v2605-P-445089.5667.5540.181,372
v2605-P-45008.5106.5895622.313,880
v2605-P-455010.511.559.510990.54634
v2605-P-460010.515.58.59.511.56613.642,782
v2605-P-465091691113.51611.031,474
v2605-P-4700152010.512.5161,28710.074,559
v2605-P-47502021.51415.518.5390.361,830
v2605-P-4800222716.51921.53633.852,590
v2605-P-48503032.520.52225.52843.821,113
v2605-P-490032.5392325304176.842,795
v2605-P-495038.546.528.5303568212.442,326
v2605-P-500042.5583338.54145,8121,004.4225,614
v2605-P-5100607444.549.5571,20235.364,338
v2605-P-52007599.56272.578.51,88574.373,609
v2605-P-530010413387100.51072,412131.383,149
v2605-P-5400135174116.5139.5142.51,659116.362,133
v2605-P-5500170225155181.5186.511,3861,068.344,236
v2605-P-5600238.5282.5139.5228238.52,165253.87901
v2605-P-5700284342255.5280.5297.51,186174.361,294
v2605-P-5800348.5415299352363559102.022,236
v2605-P-5900435477.5385421.543417838.88776
v2605-P-6000540.5563452.5493509.5449114.04539
v2605-P-6100612632.5549597589.514642.37576
v2605-P-6200702719.5630.5658672.523781.031,079
v2605-P-6300776.57967587587582810.88345
v2605-P-6400846.5884.5802.5824.5846198.04193
v2605-P-6500900930900930935.552.32188
v2605-P-66001,0271,027278
v2605-P-67001,119.51,119.5364
v2605-P-68001,2131,213379
v2605-P-69001,3071,30719
v2605-P-70001,402.51,402.528
v2606-C-41001,6011,601
v2606-C-42001,5061,506
v2606-C-42501,458.51,458.5
v2606-C-43001,411.51,411.5
v2606-C-43501,364.51,364.5
v2606-C-44001,3181,318
v2606-C-44501,271.51,271.5
v2606-C-45001,225.51,225.5
v2606-C-45501,179.51,179.5
v2606-C-46001,134.51,134.51
v2606-C-46501,089.51,089.5
v2606-C-47001,045.51,045.520
v2606-C-47501,001.51,001.530
v2606-C-480095995930
v2606-C-4850916.5916.540
v2606-C-4900875.5875.540
v2606-C-495083583545
v2606-C-500079679666
v2606-C-5100721.5721.553
v2606-C-5200652.5652.555
v2606-C-530059059060
v2606-C-540053453481
v2606-C-5500484.5484.565
v2606-C-560044144173
v2606-C-5700403.5403.563
v2606-C-5800371.5371.581
v2606-C-590034234234234234320.3440
v2606-C-6000318.5318.5286
v2606-C-6100297297100
v2606-C-6200278278419
v2606-C-6300261.5261.547
v2606-C-6400246.5246.520
v2606-C-650023323320
v2606-C-6600220.5220.530
v2606-C-670024.514624.5144209.590.4835
v2606-C-6800199.5199.5
v2606-C-6900190.5190.5
v2606-C-7000182182
v2606-C-7100174174
v2606-P-410039.539.52
v2606-P-420044.544.5
v2606-P-42504747
v2606-P-430050501
v2606-P-4350535310
v2606-P-4400565611
v2606-P-445059.559.569
v2606-P-450063.563.557
v2606-P-455067.567.5189
v2606-P-460072.572.538
v2606-P-465077.577.568
v2606-P-4700838373
v2606-P-475089.589.592
v2606-P-480096.596.539
v2606-P-485010410442
v2606-P-490011311330
v2606-P-4950122.5122.568
v2606-P-500013313380
v2606-P-5100158.5158.5188
v2606-P-5200189.5189.5178
v2606-P-5300226.5226.593
v2606-P-5400270.5270.520
v2606-P-550032132126
v2606-P-5600377.5377.520
v2606-P-570044044021
v2606-P-580050750730
v2606-P-5900400400400400578.510.231
v2606-P-600065465410
v2606-P-6100732.5732.520
v2606-P-620081381310
v2606-P-6300896.5896.54
v2606-P-640098198110
v2606-P-65001,067.51,067.5
v2606-P-66001,1551,155
v2606-P-67001,2441,244
v2606-P-68001,3341,334
v2606-P-69001,424.51,424.5
v2606-P-70001,5161,516
v2606-P-71001,6081,608
v2607-C-41001,671.51,671.5
v2607-C-42001,5781,578
v2607-C-43001,485.51,485.5
v2607-C-43501,439.51,439.5
v2607-C-44001,3941,394
v2607-C-44501,348.51,348.5
v2607-C-45001,303.51,303.5
v2607-C-45501,2591,259
v2607-C-46001,214.51,214.5
v2607-C-46501,1711,171
v2607-C-47001,1281,128
v2607-C-47501,085.51,085.5
v2607-C-48001,043.51,043.5
v2607-C-48501,002.51,002.5
v2607-C-4900962962
v2607-C-4950923923
v2607-C-50008858854
v2607-C-5100812.5812.52
v2607-C-5200745.5745.511
v2607-C-53006856853
v2607-C-540063163111
v2607-C-55005835833
v2607-C-560054154110
v2607-C-57005055054
v2607-C-5800473.5473.58
v2607-C-59004464464
v2607-C-6000422.5422.55
v2607-C-6100401.5401.56
v2607-C-620038338353
v2607-C-6300366.5366.56
v2607-C-6400352352
v2607-C-6500338.5338.5
v2607-C-6600326.5326.5
v2607-C-6700315315
v2607-C-6800305305
v2607-C-6900295.5295.5
v2607-C-7000286.5286.5
v2607-P-410079.579.52
v2607-P-420086861
v2607-P-430093931
v2607-P-435097971
v2607-P-4400101.5101.54
v2607-P-44501061063
v2607-P-45001111117
v2607-P-45501161162
v2607-P-4600121.5121.53
v2607-P-46501281283
v2607-P-4700134.5134.53
v2607-P-47501421422
v2607-P-480015015020
v2607-P-4850158.5158.54
v2607-P-4900168.5168.534
v2607-P-49501791792
v2607-P-500019119122
v2607-P-5100218.5218.52
v2607-P-52002512512
v2607-P-53002902902
v2607-P-5400335.5335.52
v2607-P-5500387.5387.52
v2607-P-5600445.5445.53
v2607-P-57005095091
v2607-P-5800577.5577.51
v2607-P-5900649.5649.52
v2607-P-6000725.5725.51
v2607-P-6100804.5804.51
v2607-P-6200886886
v2607-P-6300969969
v2607-P-64001,0541,054
v2607-P-65001,140.51,140.5
v2607-P-66001,2281,228
v2607-P-67001,316.51,316.5
v2607-P-68001,4061,406
v2607-P-69001,496.51,496.5
v2607-P-70001,587.51,587.5
v2608-C-42001,5341,5341
v2608-C-43001,437.51,437.5
v2608-C-44001,3451,345
v2608-C-44501,3001,300
v2608-C-45001,2561,256
v2608-C-45501,2131,213
v2608-C-46001,170.51,170.5
v2608-C-46501,1291,129
v2608-C-47001,088.51,088.51
v2608-C-47501,048.51,048.5
v2608-C-48001,009.51,009.5
v2608-C-4850972972
v2608-C-4900935935
v2608-C-4950899899
v2608-C-50008648643
v2608-C-5100797.5797.5
v2608-C-5200734.5734.54
v2608-C-5300675.5675.5
v2608-C-54006216213
v2608-C-5500569.5569.52
v2608-C-5600522.5522.56
v2608-C-5700478.5478.53
v2608-C-58004384385
v2608-C-5900400.5400.53
v2608-C-60003663664
v2608-C-6100334.5334.51
v2608-C-6200305.5305.52
v2608-C-6300278.5278.5
v2608-C-6400254.5254.5
v2608-C-6500232232
v2608-C-6600212212
v2608-C-6700193193
v2608-C-6800176.5176.5
v2608-C-6900161161
v2608-C-7000147147
v2608-P-420015.515.53
v2608-P-430018.518.51
v2608-P-440026262
v2608-P-445031311
v2608-P-450037371
v2608-P-455044441
v2608-P-460051.551.511
v2608-P-465059.559.51
v2608-P-4700696919
v2608-P-475079792
v2608-P-4800909019
v2608-P-4850102102
v2608-P-49001151151
v2608-P-4950129129
v2608-P-50001441441
v2608-P-5100176.5176.5
v2608-P-5200213.5213.51
v2608-P-5300254.5254.52
v2608-P-54002992992
v2608-P-5500347.5347.53
v2608-P-56004004003
v2608-P-5700455.5455.53
v2608-P-5800514.5514.53
v2608-P-59005775771
v2608-P-6000642642
v2608-P-6100710710
v2608-P-6200780.5780.5
v2608-P-6300853.5853.5
v2608-P-6400929929
v2608-P-65001,006.51,006.5
v2608-P-66001,0861,086
v2608-P-67001,1671,167
v2608-P-68001,249.51,249.5
v2608-P-69001,3341,334
v2608-P-70001,419.51,419.5
v2609-C-42001,566.51,566.5
v2609-C-43001,4711,4712
v2609-C-44001,380.51,380.58
v2609-C-45001,295.51,295.548
v2609-C-46001,2141,21440
v2609-C-47001,1361,13687
v2609-C-48001,061.51,061.5126
v2609-C-4900990.5990.553
v2609-C-5000923.5923.550
v2609-C-5200937937894.5894.580031.38246
v2609-C-5400691691197
v2609-C-5600474539474539595.520.51117
v2609-C-5800520524.5489507512.5389.81152
v2609-C-6000434445380403440.5408.461,143
v2609-C-6200378.5378.544
v2609-C-6400325325116
v2609-C-6600398398260274279.581.349
v2609-C-6800200235200235240303.07136
v2609-C-7000206.5206.5
v2609-P-4200304022.523.528100.14103
v2609-P-430032.532.535
v2609-P-4400424215
v2609-P-4500505050505710.0246
v2609-P-4600757592
v2609-P-470096.596.569
v2609-P-4800115125100107.5121.5100.55496
v2609-P-4900115161100122150.5372.29262
v2609-P-500018318312
v2609-P-5200258.5258.519
v2609-P-5400348.5348.537
v2609-P-5600452.5452.514
v2609-P-580057057057057056810.2811
v2609-P-6000600690560560695.572.1594
v2609-P-6200832.5832.5
v2609-P-6400978978
v2609-P-66001,131.51,131.5
v2609-P-68001,291.51,291.5
v2609-P-70001,4571,457
v2610-C-42001,576.51,576.5
v2610-C-43001,4821,482
v2610-C-44001,3941,394
v2610-C-45001,3131,313
v2610-C-46001,234.51,234.5
v2610-C-47001,1601,16050
v2610-C-48001,0891,08949
v2610-C-49001,021.51,021.534
v2610-C-5000957.5957.534
v2610-C-5200839.5839.56
v2610-C-54007357354
v2610-C-56006436433
v2610-C-5800562562101
v2610-C-6000491.5491.52
v2610-C-6200429.5429.52
v2610-C-6400375.5375.5
v2610-C-6600329329
v2610-C-6800288.5288.5
v2610-C-7000253253
v2610-P-420041.541.511
v2610-P-4300474713
v2610-P-440059598
v2610-P-4500777754
v2610-P-460098.598.557
v2610-P-4700123.5123.558
v2610-P-48001521525
v2610-P-49001841846
v2610-P-5000219.5219.53
v2610-P-52003013013
v2610-P-54003953952
v2610-P-56005025021
v2610-P-5800620620
v2610-P-6000748748
v2610-P-6200885885
v2610-P-64001,0301,030
v2610-P-66001,182.51,182.5
v2610-P-68001,340.51,340.5
v2610-P-70001,5041,504
v2611-C-42001,606.51,606.5
v2611-C-43001,513.51,513.5
v2611-C-44001,4271,427
v2611-C-45001,3491,349
v2611-C-46001,274.51,274.52
v2611-C-47001,2031,2035
v2611-C-48001,135.51,135.547
v2611-C-49001,0711,07140
v2611-C-50001,009.51,009.525
v2611-C-520089789727
v2611-C-54007967963
v2611-C-5600706.5706.518
v2611-C-5800627.5627.52
v2611-C-6000320320320320557.510.167
v2611-C-6200495.5495.52
v2611-C-64004414412
v2611-C-6600393393
v2611-C-6800160200160200350.540.384
v2611-P-420059.559.59
v2611-P-4300666611
v2611-P-4400797910
v2611-P-450010110149
v2611-P-4600125.5125.551
v2611-P-470015415453
v2611-P-4800185.5185.537
v2611-P-4900220.5220.55
v2611-P-5000258.5258.51
v2611-P-5200344.5344.51
v2611-P-5400442.5442.52
v2611-P-5600552552
v2611-P-5800671.5671.5
v2611-P-6000800800
v2611-P-6200936.5936.5
v2611-P-64001,0811,081
v2611-P-66001,231.51,231.5
v2611-P-68001,3881,388
v2612-C-43001,537.51,537.5
v2612-C-44001,451.51,451.5
v2612-C-45001,375.51,375.5
v2612-C-46001,302.51,302.5
v2612-C-47001,2331,233
v2612-C-48001,1671,167
v2612-C-49001,104.51,104.510
v2612-C-50001,044.51,044.542
v2612-C-5200934.5934.522
v2612-C-54008368365
v2612-C-56007487486
v2612-C-580067067011
v2612-C-6000600.5600.59
v2612-C-6200538.5538.55
v2612-C-6400483.5483.55
v2612-C-6600435435
v2612-P-430079.579.56
v2612-P-440092.592.57
v2612-P-45001161168
v2612-P-46001431434
v2612-P-47001731737
v2612-P-48002062065
v2612-P-4900242.5242.53
v2612-P-5000282.5282.51
v2612-P-52003713712
v2612-P-54004714713
v2612-P-5600581.5581.51
v2612-P-5800701.5701.51
v2612-P-6000830.5830.51
v2612-P-6200967.5967.5
v2612-P-64001,1111,1111
v2612-P-66001,2611,261
v2701-C-44001,4811,481
v2701-C-45001,4071,407
v2701-C-46001,3361,3361
v2701-C-47001,268.51,268.51
v2701-C-48001,204.51,204.51
v2701-C-49001,143.51,143.51
v2701-C-50001,0851,0851
v2701-C-5200978978180
v2701-C-5400881.5881.5117
v2701-C-560079579511
v2701-C-5800717.5717.54
v2701-C-6000648.5648.516
v2701-C-62005875879
v2701-C-64005325329
v2701-C-6600482.5482.5
v2701-P-440010710715
v2701-P-4500132.5132.520
v2701-P-4600161.5161.512
v2701-P-4700193.5193.510
v2701-P-4800228.5228.58
v2701-P-4900266.5266.54
v2701-P-5000307.5307.55
v2701-P-5200398.5398.52
v2701-P-5400500.5500.51
v2701-P-5600612.5612.51
v2701-P-5800733.5733.5
v2701-P-6000863863
v2701-P-6200999.5999.5
v2701-P-64001,142.51,142.5
v2701-P-66001,2921,292
v2702-C-46001,3511,351
v2702-C-47001,2861,286
v2702-C-48001,224.51,224.5
v2702-C-49001,1661,166
v2702-C-50001,1101,110
v2702-C-52001,0071,007
v2702-C-5400914914
v2702-C-5600830.5830.51
v2702-C-58007567562
v2702-C-6000688.5688.51
v2702-C-62006286285
v2702-C-6400573.5573.5
v2702-C-6600525525
v2702-C-6800481481
v2702-P-4600189189
v2702-P-47002242241
v2702-P-4800261.5261.51
v2702-P-49003023021
v2702-P-5000345.5345.51
v2702-P-5200440.5440.51
v2702-P-5400545.5545.51
v2702-P-5600660.5660.51
v2702-P-5800783.5783.51
v2702-P-6000914.5914.5
v2702-P-62001,0521,052
v2702-P-64001,1961,196
v2702-P-66001,345.51,345.5
v2702-P-68001,499.51,499.5
v2703-C-50001,1621,162
v2703-C-52001,0611,061
v2703-C-5400970970
v2703-C-5600888888
v2703-C-5800814814
v2703-C-6000747747
v2703-C-6200686.5686.5
v2703-C-6400632632
v2703-C-6600582.5582.5
v2703-P-50003713711
v2703-P-5200468.5468.5
v2703-P-5400575.5575.5
v2703-P-5600691691
v2703-P-5800815815
v2703-P-6000946946
v2703-P-62001,083.51,083.5
v2703-P-64001,2271,227
v2703-P-66001,375.51,375.5
相关资讯: