大连商品交易所08月11日纯苯期权收盘行情
发布时间:2026年08月11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-100000.50.529
bz2609-C-104000.50.50.50.50.580.01168
bz2609-C-48002,4042,404
bz2609-C-49002,3042,304
bz2609-C-50002,2042,2041
bz2609-C-51002,1042,104
bz2609-C-52002,0042,0042
bz2609-C-53001,9041,904
bz2609-C-54001,8041,8041
bz2609-C-55001,7041,704
bz2609-C-56001,6041,604
bz2609-C-57001,5041,504
bz2609-C-58001,404.51,404.520
bz2609-C-59001,3051,30510
bz2609-C-60001,205.51,205.527
bz2609-C-61001,1061,10611
bz2609-C-62001,006.51,006.518
bz2609-C-630090890811
bz2609-C-6400809.5809.512
bz2609-C-65007117115
bz2609-C-660061461433
bz2609-C-670051851855
bz2609-C-6800423.5423.534
bz2609-C-690036036036036033311.0821
bz2609-C-7000233345233345248109.2288
bz2609-C-710015026815026817410366.64120
bz2609-C-7200108186.560131117.5176.3123
bz2609-C-730068.5145.568.5145.58015145.19107
bz2609-C-740048.510548.510056.59420.690
bz2609-C-750033.57530.57242.5395.2869
bz2609-C-760024542253.533636.075
bz2609-C-770017.539.51539.526604.1779
bz2609-C-780010.521.510.521.521401.8125
bz2609-C-7900820.5820.517.5421.5102
bz2609-C-800014.514.5155
bz2609-C-82001010201
bz2609-C-840077127
bz2609-C-860055223
bz2609-C-88003.53.5151
bz2609-C-900011112.5310.09167
bz2609-C-920011.511.524260.08110
bz2609-C-94001.51.522
bz2609-C-96001143
bz2609-C-98000.50.522
bz2609-P-100002,7962,796
bz2609-P-104003,1963,196
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-54000.50.50.50.50.5238
bz2609-P-55000.50.59
bz2609-P-56000.50.517
bz2609-P-57000.50.55
bz2609-P-58000.50.527
bz2609-P-59001137
bz2609-P-60001.51.543
bz2609-P-61002244
bz2609-P-62003321
bz2609-P-6300441.51.54220.2362
bz2609-P-640022225.530.0254
bz2609-P-65005533.57.5220.25157
bz2609-P-660011.511.54410481.1552
bz2609-P-670017176.56.514341.0878
bz2609-P-680028.529101020724.4157
bz2609-P-69004042.5161629303.3682
bz2609-P-70006466282844588.5889
bz2609-P-710096.596.548.548.5705711.24127
bz2609-P-720095.595.579.579.5113.5133.58103
bz2609-P-73001611611231231765122.25101
bz2609-P-7400303303177183.5252.53020.5351
bz2609-P-7500338.5338.542
bz2609-P-760042942944
bz2609-P-770052252243
bz2609-P-7800617.5617.535
bz2609-P-7900713.5713.548
bz2609-P-8000810.5810.574
bz2609-P-82001,006.51,006.560
bz2609-P-84001,2041,20456
bz2609-P-86001,4021,402
bz2609-P-88001,6011,601
bz2609-P-90001,800.51,800.51
bz2609-P-92002,0002,000
bz2609-P-94002,2002,200
bz2609-P-96002,396.52,396.5
bz2609-P-98002,5962,596
bz2610-C-48002,2332,233
bz2610-C-50002,0332,0331
bz2610-C-52001,8331,8331
bz2610-C-53001,733.51,733.5
bz2610-C-54001,6341,6341
bz2610-C-55001,5351,535
bz2610-C-56001,436.51,436.54
bz2610-C-57001,3381,338
bz2610-C-58001,2401,2402
bz2610-C-59001,1431,143
bz2610-C-60001,046.51,046.55
bz2610-C-6100951.5951.5
bz2610-C-620085985923
bz2610-C-6300769769
bz2610-C-6400683.5683.546
bz2610-C-6500603.5603.5
bz2610-C-6600489525.5489525.5529.5710.8222
bz2610-C-6700456.5496.5454496461.51825.5538
bz2610-C-68003584433584434002429.8374
bz2610-C-6900331.5410.5331.5410.5344.52629.5771
bz2610-C-7000280363272.5358.5295.53130.5750
bz2610-C-7100233.5315233.5302252.58670.6329
bz2610-C-7200195268.5190266.5214.56642.5275
bz2610-C-7300146.5229146.5223181.56538.3663
bz2610-C-7400119.5197119.51971534018.0950
bz2610-C-7500100168.5100168.51296725.8954
bz2610-C-760010014299.5142108217.5938
bz2610-C-770068.512368.5120.590.54914.1257
bz2610-C-78005810456.510475.58016.8162
bz2610-C-7900636376
bz2610-C-8000525236
bz2610-C-820034.53534.5353620.2149
bz2610-C-840024.524.546
bz2610-C-8600171744
bz2610-C-880011.511.514
bz2610-C-90007.57.514
bz2610-C-92005524
bz2610-P-48000.50.510
bz2610-P-50000.50.53
bz2610-P-52001119
bz2610-P-530022221.510.0116
bz2610-P-54002.52.534
bz2610-P-55003.53.5
bz2610-P-56004.54.527
bz2610-P-570066
bz2610-P-58008815
bz2610-P-590011114
bz2610-P-600014.514.519
bz2610-P-6100202010
bz2610-P-62003030.5202027936.8525
bz2610-P-630041.541.539.539.53791.143
bz2610-P-64005757545451.5111.8744
bz2610-P-650074.574.559.559.571112.2350
bz2610-P-66001121127777976017.2989
bz2610-P-6700128129.5104.5109.51295619.7572
bz2610-P-6800141.5146.5136.5136.5167.54016.8376
bz2610-P-6900187.5187.5178182.52123419.4358
bz2610-P-7000230.5232222.5230.52632114.366
bz2610-P-7100283283283283319.521.756
bz2610-P-7200346.5355339.5339.5381.52122.7348
bz2610-P-7300420.5420.5394.5394.5448.52936.0336
bz2610-P-7400484.5491.54614615202028.5527
bz2610-P-7500595.5595.513
bz2610-P-7600674.5674.58
bz2610-P-77007577573
bz2610-P-78008428422
bz2610-P-7900929929
bz2610-P-80001,018.51,018.52
bz2610-P-82001,2021,202
bz2610-P-84001,3911,3914
bz2610-P-86001,5831,583
bz2610-P-88001,7781,7781
bz2610-P-90001,974.51,974.5
bz2610-P-92002,172.52,172.51
bz2611-C-52001,715.51,715.5
bz2611-C-53001,6191,619
bz2611-C-54001,5231,523
bz2611-C-55001,4281,428
bz2611-C-56001,333.51,333.5
bz2611-C-57001,240.51,240.5
bz2611-C-58001,1481,148
bz2611-C-59001,057.51,057.5
bz2611-C-6000969969
bz2611-C-6100883.5883.5
bz2611-C-6200802.5802.52
bz2611-C-6300727.5727.51
bz2611-C-64006586584
bz2611-C-65005955952
bz2611-C-66005375376
bz2611-C-67004844844
bz2611-C-6800435.5435.54
bz2611-C-6900391.5391.55
bz2611-C-70003523524
bz2611-C-71003163164
bz2611-C-7200283.5283.55
bz2611-C-73002542543
bz2611-C-74002282286
bz2611-C-75002042045
bz2611-C-7600161.5161.5161.5161.518310.4810
bz2611-C-770014014014014016410.425
bz2611-C-780012112112112114710.369
bz2611-C-7900107107107107131.510.3214
bz2611-C-800011811812
bz2611-C-820094.594.51
bz2611-C-840076764
bz2611-C-880049.549.51
bz2611-P-520019191
bz2611-P-530022.522.51
bz2611-P-540026.526.55
bz2611-P-550031312
bz2611-P-560036.536.52
bz2611-P-570043432
bz2611-P-580050.550.55
bz2611-P-590060602
bz2611-P-600071716
bz2611-P-610085.585.52
bz2611-P-6200104.5104.53
bz2611-P-63001291292
bz2611-P-6400159.5159.52
bz2611-P-65001961962
bz2611-P-6600237.5237.53
bz2611-P-6700284.5284.54
bz2611-P-68003363369
bz2611-P-6900391.5391.51
bz2611-P-7000451.5451.5
bz2611-P-7100515.5515.51
bz2611-P-72005835831
bz2611-P-7300653.5653.5
bz2611-P-7400726.5726.51
bz2611-P-7500803803
bz2611-P-7600881.5881.51
bz2611-P-7700962962
bz2611-P-78001,0451,045
bz2611-P-79001,129.51,129.5
bz2611-P-80001,215.51,215.5
bz2611-P-82001,3921,392
bz2611-P-84001,573.51,573.5
bz2611-P-88001,946.51,946.5
bz2612-C-52001,656.51,656.5
bz2612-C-53001,562.51,562.5
bz2612-C-54001,4691,469
bz2612-C-55001,376.51,376.5
bz2612-C-56001,2851,285
bz2612-C-57001,194.51,194.5
bz2612-C-58001,1061,106
bz2612-C-59001,0191,019
bz2612-C-6000935.5935.5
bz2612-C-6100856856
bz2612-C-6200782.5782.5
bz2612-C-6300715.5715.51
bz2612-C-64006546542
bz2612-C-65005985984
bz2612-C-660054754711
bz2612-C-67005005002
bz2612-C-6800456.5456.54
bz2612-C-6900417.5417.56
bz2612-C-70003813819
bz2612-C-71003483483
bz2612-C-72003183185
bz2612-C-7300290.5290.54
bz2612-C-7400265.5265.53
bz2612-C-75002432431
bz2612-C-76002222226
bz2612-C-77002032031
bz2612-C-78001861862
bz2612-C-79001701705
bz2612-C-8000155.5155.59
bz2612-C-84001101107
bz2612-C-880078.578.53
bz2612-P-520040.540.5
bz2612-P-53004646
bz2612-P-540052.552.5
bz2612-P-550059.559.5
bz2612-P-560067.567.5
bz2612-P-57007777
bz2612-P-5800888810
bz2612-P-59001011011
bz2612-P-60001171175
bz2612-P-6100137.5137.51
bz2612-P-6200163.5163.53
bz2612-P-63001961961
bz2612-P-6400234.5234.56
bz2612-P-6500278.5278.51
bz2612-P-6600326.5326.53
bz2612-P-6700379.5379.52
bz2612-P-6800436436
bz2612-P-69004964961
bz2612-P-7000559.5559.51
bz2612-P-7100626.5626.5
bz2612-P-7200696696
bz2612-P-7300768.5768.5
bz2612-P-7400843843
bz2612-P-7500920920
bz2612-P-7600998.5998.5
bz2612-P-77001,079.51,079.5
bz2612-P-78001,1621,162
bz2612-P-79001,2461,246
bz2612-P-80001,331.51,331.5
bz2612-P-84001,684.51,684.5
bz2612-P-88002,0522,052
bz2701-C-52001,6251,625
bz2701-C-54001,4421,442
bz2701-C-56001,262.51,262.5
bz2701-C-58001,0891,089
bz2701-C-59001,0061,006
bz2701-C-6000926.5926.5
bz2701-C-6100853853
bz2701-C-6200786786
bz2701-C-6300725.5725.5
bz2701-C-64006706703
bz2701-C-6500619.5619.5
bz2701-C-66005735736
bz2701-C-6700530530
bz2701-C-6800490.5490.57
bz2701-C-69004544543
bz2701-C-7000420.5420.56
bz2701-C-7100389.5389.52
bz2701-C-72003613615
bz2701-C-7300334.5334.53
bz2701-C-7400310.5310.53
bz2701-C-7600267.5267.53
bz2701-C-78002312313
bz2701-C-8000199.5199.512
bz2701-C-8400150.5150.514
bz2701-C-8800114.5114.513
bz2701-P-520069695
bz2701-P-5400858511
bz2701-P-5600105.5105.54
bz2701-P-58001311312
bz2701-P-5900147.5147.5
bz2701-P-60001681682
bz2701-P-6100194194
bz2701-P-6200226.5226.52
bz2701-P-6300265.5265.52
bz2701-P-64003103103
bz2701-P-6500358.5358.5
bz2701-P-6600411.5411.51
bz2701-P-6700468.5468.51
bz2701-P-6800528.5528.51
bz2701-P-6900591.5591.5
bz2701-P-7000657.5657.53
bz2701-P-7100726726
bz2701-P-72007977973
bz2701-P-7300870.5870.5
bz2701-P-74009469461
bz2701-P-76001,1021,102
bz2701-P-78001,2651,265
bz2701-P-80001,4331,4331
bz2701-P-84001,782.51,782.5
bz2701-P-88002,1452,145
bz2702-C-52001,5521,552
bz2702-C-54001,3731,3732
bz2702-C-56001,2011,2012
bz2702-C-58001,038.51,038.51
bz2702-C-60008868863
bz2702-C-62007527523
bz2702-C-6400633.5633.56
bz2702-C-66005295293
bz2702-C-6800438.5438.55
bz2702-C-7000360.5360.54
bz2702-C-72002942948
bz2702-C-7400238.5238.56
bz2702-C-7600192.5192.58
bz2702-C-78001541547
bz2702-C-800012312313
bz2702-C-840077.577.515
bz2702-P-520042.542.514
bz2702-P-5400636310
bz2702-P-560090.590.59
bz2702-P-58001271279
bz2702-P-6000173.5173.57
bz2702-P-6200238.5238.57
bz2702-P-64003193195
bz2702-P-66004144143
bz2702-P-68005225227
bz2702-P-70006436438
bz2702-P-72007767763
bz2702-P-74009199194
bz2702-P-76001,0721,0723
bz2702-P-78001,2331,2332
bz2702-P-80001,4011,4011
bz2702-P-84001,7541,754
bz2703-C-52001,5101,510
bz2703-C-54001,3381,338
bz2703-C-56001,173.51,173.51
bz2703-C-58001,018.51,018.51
bz2703-C-6000874.5874.51
bz2703-C-6200751.5751.52
bz2703-C-64006416412
bz2703-C-66005435436
bz2703-C-6800457.5457.58
bz2703-C-7000383.5383.510
bz2703-C-7200319.5319.57
bz2703-C-7400265.5265.51
bz2703-C-76002192195
bz2703-C-7800180.5180.57
bz2703-C-80001481484
bz2703-C-84001161161161169910.3510
bz2703-C-880080.580.580.580.565.510.2411
bz2703-C-9200656565654310.26
bz2703-P-520063.563.553.553.56871.2413
bz2703-P-5400959510
bz2703-P-56001301302
bz2703-P-58001741742
bz2703-P-60002292296
bz2703-P-62003043045
bz2703-P-6400392.5392.54
bz2703-P-6600493.5493.53
bz2703-P-68006076074
bz2703-P-7000731.5731.52
bz2703-P-7200866.5866.52
bz2703-P-74001,010.51,010.55
bz2703-P-76001,163.51,163.52
bz2703-P-78001,323.51,323.51
bz2703-P-80001,4901,4901
bz2703-P-84001,8391,8391
bz2703-P-88002,204.52,204.51
bz2703-P-92002,581.52,581.5
bz2704-C-52001,537.51,537.5
bz2704-C-54001,367.51,367.5
bz2704-C-56001,2051,205
bz2704-C-58001,051.51,051.52
bz2704-C-6000907.5907.51
bz2704-C-62007857852
bz2704-C-64006756753
bz2704-C-6600577.5577.58
bz2704-C-680049249249249249111.4813
bz2704-C-7000410.5435410.5435416810.2812
bz2704-C-7200350.5350.56
bz2704-C-7400294.5294.54
bz2704-C-76002462466
bz2704-C-7800203.5203.5203.5203.5205.510.614
bz2704-C-8000162185.5148183170.52211.058
bz2704-C-84001171173
bz2704-P-520077.577.5777777.520.463
bz2704-P-5400107.5107.5107.5107.5106.510.323
bz2704-P-56001431431
bz2704-P-58001881881
bz2704-P-600023823823823824310.712
bz2704-P-6200319.5319.51
bz2704-P-64004084086
bz2704-P-66005095093
bz2704-P-68006216211
bz2704-P-7000744.5744.53
bz2704-P-72008788781
bz2704-P-74001,020.51,020.53
bz2704-P-76001,1711,1713
bz2704-P-78001,3291,329
bz2704-P-80001,4931,493
bz2704-P-84001,837.51,837.5
bz2705-C-52001,6461,646
bz2705-C-54001,4771,477
bz2705-C-56001,3151,315
bz2705-C-58001,161.51,161.5
bz2705-C-60001,016.51,016.52
bz2705-C-6200887.5887.57
bz2705-C-64007757754
bz2705-C-6600673.5673.57
bz2705-C-680053653653653658311.619
bz2705-C-7000502.5502.57
bz2705-C-72004324321
bz2705-C-7400370370
bz2705-C-76003163161
bz2705-C-7800269.5269.56
bz2705-C-80002292291
bz2705-P-5200969696968910.293
bz2705-P-540013113113113111910.397
bz2705-P-56001561568
bz2705-P-58002012012
bz2705-P-6000278278278278254.510.832
bz2705-P-6200339.5339.5339.5339.532411.024
bz2705-P-6400410410
bz2705-P-66005075071
bz2705-P-6800614.5614.52
bz2705-P-70007337331
bz2705-P-7200860.5860.51
bz2705-P-74009979973
bz2705-P-76001,141.51,141.5
bz2705-P-78001,293.51,293.5
bz2705-P-80001,4521,452
bz2706-C-54001,451.51,451.5
bz2706-C-56001,2941,294
bz2706-C-58001,1451,145
bz2706-C-60001,004.51,004.5
bz2706-C-6200883.5883.5
bz2706-C-6400775.5775.5
bz2706-C-6600678.5678.52
bz2706-C-6800591.5591.55
bz2706-C-70005145143
bz2706-C-7200445.5445.53
bz2706-C-74003853852
bz2706-C-7600332.5332.5
bz2706-C-7800286.5286.52
bz2706-C-8000246246
bz2706-P-54001461461
bz2706-P-5600187.5187.51
bz2706-P-58002372371
bz2706-P-6000295295
bz2706-P-62003723721
bz2706-P-6400462.5462.52
bz2706-P-6600563.5563.52
bz2706-P-6800674.5674.56
bz2706-P-7000795.5795.52
bz2706-P-7200925.5925.52
bz2706-P-74001,063.51,063.51
bz2706-P-76001,2091,209
bz2706-P-78001,3611,361
bz2706-P-80001,519.51,519.5
bz2707-C-58001,176.51,176.5
bz2707-C-60001,037.51,037.5
bz2707-C-6200917917
bz2707-C-6400810810
bz2707-C-6600713713
bz2707-C-6800610.5610.5610.5610.562611.831
bz2707-C-7000536.5536.5536.5536.5548.511.611
bz2707-C-7200479479
bz2707-C-7400418418
bz2707-C-7600364364
bz2707-P-5800255.5255.5
bz2707-P-6000314.5314.5
bz2707-P-6200392392
bz2707-P-64004834831
bz2707-P-6600584.5584.5
bz2707-P-6800695.5695.5
bz2707-P-7000816816
bz2707-P-7200945945
bz2707-P-74001,081.51,081.5
bz2707-P-76001,225.51,225.5
相关资讯: