大连商品交易所08月11日PVC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
v2609-C-3750768768
v2609-C-3800718718
v2609-C-3850668668
v2609-C-390061861812
v2609-C-39505685687
v2609-C-400051851810
v2609-C-405046846828
v2609-C-410041841842
v2609-C-4150368.5368.510
v2609-C-4200319319258
v2609-C-4250271271187
v2609-C-4300200238200238224799.36186
v2609-C-435015721014221018037933.47420
v2609-C-4400113165.598.5163139.595160.01824
v2609-C-445080122621181044,945225.912,381
v2609-C-450055.583.537.5807426,245743.16,740
v2609-C-4550365522.55150.531,025578.654,446
v2609-C-46002034.5133332.544,677502.712,832
v2609-C-46501421.582020.515,928110.815,037
v2609-C-47007144.5131227,302126.6413,586
v2609-C-47504938.579,38525.947,454
v2609-C-480036.52.5647,67014.9612,513
v2609-C-48501.53.51.53.52.52,1982.63,773
v2609-C-49001.53131.53,7513.369,856
v2609-C-495012.512.50.51,5500.952,551
v2609-C-5000120.520.54,3922.3920,650
v2609-C-51000.510.510.52680.084,075
v2609-C-52000.510.510.56640.2316,924
v2609-C-53000.50.50.50.50.51140.034,580
v2609-C-54000.50.50.50.50.532,792
v2609-C-55000.510.50.50.5410.019,634
v2609-C-56000.50.50.50.50.5320.011,764
v2609-C-57000.50.50.50.50.551,571
v2609-C-58000.510.510.5174,052
v2609-C-59000.50.50.50.50.5101,134
v2609-C-60000.50.50.50.50.5930.0217,545
v2609-C-61000.50.50.50.50.510691
v2609-C-62000.50.5394
v2609-C-63000.50.50.50.50.51198
v2609-C-64000.50.5410
v2609-C-66000.50.5461
v2609-C-68000.50.50.50.50.5141,782
v2609-C-70000.50.50.50.50.5290.018,985
v2609-P-37500.50.5869
v2609-P-38000.50.5374
v2609-P-38500.50.5350
v2609-P-39000.50.5136
v2609-P-39500.50.50.50.50.55534
v2609-P-40000.50.50.50.50.5133,189
v2609-P-40500.50.50.50.50.5151,253
v2609-P-41000.50.50.50.50.5182,944
v2609-P-41500.50.50.50.50.552,032
v2609-P-42000.510.5111,7980.515,343
v2609-P-425011.50.5137880.434,586
v2609-P-43002.530.51.56.56,4575.756,841
v2609-P-43506.56.522127,67416.244,421
v2609-P-440012.5165521.521,986106.4212,834
v2609-P-44502533.511.5123617,921195.299,054
v2609-P-45004259.523255627,158537.315,207
v2609-P-4550809243.54782.53,878125.841,521
v2609-P-460011813374761151,77790.32,960
v2609-P-4650161171110.5112152.543230.471,086
v2609-P-470020621915415519426425.121,124
v2609-P-475025326521421723923928.97946
v2609-P-480029529524624628622630.821,381
v2609-P-4850348364292.5292.5334.5162.57889
v2609-P-4900398433340.5343.5383.5285.361,059
v2609-P-4950444444391391.5433132.6663
v2609-P-5000500500464464483337.671,189
v2609-P-51005825821,086
v2609-P-5200712.5712.56716716823311.55449
v2609-P-5300782782182
v2609-P-5400882882153
v2609-P-5500982982199
v2609-P-56001,0821,082378
v2609-P-57001,1821,182150
v2609-P-58001,2821,28217
v2609-P-59001,3821,3829
v2609-P-60001,4821,48250
v2609-P-61001,5821,58222
v2609-P-62001,6821,68221
v2609-P-63001,7821,78216
v2609-P-64001,8821,88211
v2609-P-66002,0822,0823
v2609-P-68002,2822,282
v2609-P-70002,4822,48211
v2610-C-4000561561
v2610-C-4050512512
v2610-C-4100464464154
v2610-C-4150416.5416.5
v2610-C-4200387.5387.5387.5387.537010.1920
v2610-C-425032532521
v2610-C-430028228240
v2610-C-4350241241121
v2610-C-4400191230175.5230203.5464.8317
v2610-C-4450141178141178169161.24398
v2610-C-4500125153111.5150138.51056.93580
v2610-C-455098.513088.5129.511236520.11746
v2610-C-460080.5103.570100.589.574632.881,156
v2610-C-465062.581.559.581.570.51776.191,582
v2610-C-4700486541.56555.52,97380.954,928
v2610-C-475041.55334.55343.549410.721,005
v2610-C-480032.5432741.534.51,49127.13,527
v2610-C-485026.534223427.53384.381,025
v2610-C-490021.52818.528225385.981,048
v2610-C-495018.522.515.522.5184123.79639
v2610-C-5000152113.521151,32111.382,003
v2610-C-510011.51711.51711.5910.61491
v2610-C-52001015.5101391410.83781
v2610-C-53009.512.58.511.57.51590.783,039
v2610-C-54006.586.57.56.52040.72631
v2610-C-550066.566.56190.06433
v2610-C-560044.544.55770.16226
v2610-C-57003.543.544.5420.08116
v2610-C-58004.54.5172
v2610-C-59003.54.53.54.54100.02334
v2610-C-600044.53.54.53.51450.27711
v2610-C-61003.53.5168
v2610-C-620033241
v2610-C-64002.52.5320
v2610-C-6600332.52.52190.02616
v2610-C-680033222160.023,174
v2610-C-70001.52.511.51.55160.423,900
v2610-P-40003.53.5221.52460.35589
v2610-P-405044.5332.5850.16544
v2610-P-41006.56.5554.5120.04708
v2610-P-41508.58.55.55.572440.84530
v2610-P-420012.512.58810.51770.84605
v2610-P-42501818.51010.515.52431.531,047
v2610-P-43002425.514.515226486.721,358
v2610-P-4350343523.52431.53505.31,072
v2610-P-44004848.53030.543.593117.881,072
v2610-P-44506466484859.51053.09575
v2610-P-450081.590596078.550918.32763
v2610-P-4550103.5108.5808010229113.64520
v2610-P-4600138142.5104.5104.5129.5452.64251
v2610-P-4650169.5177169.5177160.560.5384
v2610-P-4700206.5208167167195.515014.9453
v2610-P-4750227.5227.5215.5215.5233.5303.38419
v2610-P-4800289295.5274295.52747010.08485
v2610-P-485034834834834831720.35266
v2610-P-490037437434534536240.72297
v2610-P-495040840837
v2610-P-500045545540
v2610-P-510055155110
v2610-P-5200648.5648.53
v2610-P-5300747.5747.5
v2610-P-5400846.5846.52
v2610-P-5500945.5945.5
v2610-P-56001,0451,0451
v2610-P-57001,144.51,144.5
v2610-P-58001,244.51,244.5
v2610-P-59001,3441,344
v2610-P-60001,4441,444
v2610-P-61001,543.51,543.5
v2610-P-62001,643.51,643.5
v2610-P-64001,843.51,843.5
v2610-P-66002,043.52,043.5
v2610-P-68002,243.52,243.5
v2610-P-70002,4502,453.52,4132,4152,4402935.1633
v2611-C-4050551.5551.5
v2611-C-4100504.5504.5
v2611-C-4150459459
v2611-C-4200414.5414.5
v2611-C-4250350350350350371.510.181
v2611-C-4300330330
v2611-C-4350291291
v2611-C-4400248.5248.5248.5248.5254.510.1251
v2611-C-4450206216206216221303.1930
v2611-C-4500187208185.5208190222.0921
v2611-C-4550152163150.5163162.5372.8271
v2611-C-4600131.5160129.5160138.5916.21145
v2611-C-4650110126109126117.5522.9190
v2611-C-4700104.511691.5109100703.37113
v2611-C-475079.594.578.594851164.95122
v2611-C-480067.580.566.580.572.51846.9235
v2611-C-4850646858.568622206.96343
v2611-C-49005657.550.550.553.51724.66460
v2611-C-49504950.546.550.546.53077.37311
v2611-C-50004250.5405040.557112.54712
v2611-C-5100323258
v2611-C-520025.525.5141
v2611-C-53002121164
v2611-C-540017.517.5105
v2611-C-55001515151515110.0863
v2611-C-56001313672
v2611-C-58009.59.59.59.510300.14790
v2611-C-60007.57.5984
v2611-C-6200675.576630.181,209
v2611-C-6400463.565570.15883
v2611-C-660044.544.54400.08817
v2611-C-68004433.532640.461,161
v2611-P-40509.59.54
v2611-P-410013132
v2611-P-41501717
v2611-P-420023.52619.519.522.53874.61516
v2611-P-425031.533.52326.5291993.04196
v2611-P-43004143.532.532.5381342.76315
v2611-P-435052.556.5444848.5831.97140
v2611-P-440061.572555562912.71162
v2611-P-44508692.570.570.578943.59122
v2611-P-4500104.5110848497.51658.0127
v2611-P-4550131.5144.5105.5105.5120824.97119
v2611-P-4600151151132133.5145.515810.93105
v2611-P-4650180183178178174.5403.6298
v2611-P-4700212.5212.5210.5210.5206.5202.12232
v2611-P-4750268268268268241.5101.3442
v2611-P-480029230726226227911115.72182
v2611-P-4850318.5318.5
v2611-P-49003603605
v2611-P-4950402.5402.51
v2611-P-50004474471
v2611-P-5100538538
v2611-P-5200631.5631.51
v2611-P-53007277271
v2611-P-5400823.5823.52
v2611-P-5500920.5920.5
v2611-P-56001,018.51,018.5
v2611-P-58001,215.51,215.5
v2611-P-60001,4131,413
v2611-P-62001,611.51,611.5
v2611-P-64001,810.51,810.5
v2611-P-66002,0102,010
v2611-P-68002,2102,210
v2612-C-4000638.5638.5
v2612-C-4050592592
v2612-C-4100546546
v2612-C-4150501501
v2612-C-4200457.5457.5
v2612-C-4250415415
v2612-C-4300374374
v2612-C-4350335.5335.5
v2612-C-4400298.5298.5
v2612-C-4450264.5264.5
v2612-C-4500233233
v2612-C-4550204204
v2612-C-4600178.5178.5
v2612-C-4650155.5155.5
v2612-C-4700135.5135.5
v2612-C-4750118.5118.5
v2612-C-480012212212212210410.064
v2612-C-485091.591.53
v2612-C-49001061061061068110.0510
v2612-C-495095.595.595.595.57210.055
v2612-C-500085.5122.585.587.564.5211.0966
v2612-C-51006569.56569.55320.0713
v2612-C-5200565656564510.0349
v2612-C-54003535353533.510.0239
v2612-C-560023.523.523.523.526.510.0118
v2612-C-5800222215
v2612-C-6000181816
v2612-C-620015.515.58
v2612-C-640013138
v2612-C-6600111112
v2612-P-400012.512.51
v2612-P-405015.515.51
v2612-P-410019.519.5
v2612-P-415024.524.5
v2612-P-420030.530.51
v2612-P-425038381
v2612-P-430047.547.56
v2612-P-435058.558.52
v2612-P-440071.571.57
v2612-P-445087871
v2612-P-4500105.5105.57
v2612-P-4550126.5126.5
v2612-P-4600150.5150.525
v2612-P-4650177.5177.5
v2612-P-4700207.5207.58
v2612-P-4750240240
v2612-P-4800275.5275.56
v2612-P-4850312.5312.5
v2612-P-49003523524
v2612-P-4950393393
v2612-P-5000435.5435.51
v2612-P-5100524524
v2612-P-52006156152
v2612-P-5400803.5803.53
v2612-P-5600996.5996.51
v2612-P-58001,1911,1911
v2612-P-60001,387.51,387.51
v2612-P-62001,584.51,584.5
v2612-P-64001,7821,7821
v2612-P-66001,9801,9801
v2701-C-4100587.5587.5
v2701-C-4150543.5543.5
v2701-C-4200500500
v2701-C-4250458.5458.5
v2701-C-430041841818
v2701-C-4350379.5379.5
v2701-C-4400342.5342.5
v2701-C-4450308308
v2701-C-45002762762
v2701-C-4550246246
v2701-C-460021921913
v2701-C-46501951951
v2701-C-4700264.5264.521521517320.248
v2701-C-4750154.5154.5
v2701-C-4800319.5319.5169.5169.513820.249
v2701-C-4850123.5123.5
v2701-C-4900111.5111.56
v2701-C-49501011012
v2701-C-50001081141081149250.2829
v2701-C-510088.597829778.570.327
v2701-C-52006868308
v2701-C-5400575757575450.14168
v2701-C-5600454595
v2701-C-5800393927
v2701-C-6000343431
v2701-C-6200303013
v2701-C-640026.526.526
v2701-C-66002323232323.510.01276
v2701-P-410027.527.524
v2701-P-415033.533.51
v2701-P-420040409
v2701-P-425048482
v2701-P-43005071.5506057.51393.7564
v2701-P-435068.568.5
v2701-P-440081.581.526
v2701-P-44509797
v2701-P-4500114.5114.535
v2701-P-4550134.5134.51
v2701-P-4600165165145145157.530.2325
v2701-P-4650183183
v2701-P-470021121123
v2701-P-4750242242
v2701-P-480027527513
v2701-P-4850311311
v2701-P-4900350350350350348.510.185
v2701-P-4950388388
v2701-P-50004294296
v2701-P-5100514.5514.5
v2701-P-52006046044
v2701-P-5400789.5789.51
v2701-P-56009809801
v2701-P-58001,1731,173
v2701-P-60001,367.51,367.5
v2701-P-62001,5631,563
v2701-P-64001,759.51,759.5
v2701-P-66001,956.51,956.5
v2702-C-4100620.5620.5
v2702-C-4200534.5534.5
v2702-C-4300454454
v2702-C-4400379.5379.5
v2702-C-4500312.5312.5
v2702-C-4600255255
v2702-C-4700207.5207.5
v2702-C-4800170170
v2702-C-4900141.5141.5
v2702-C-5000120.5120.5
v2702-C-520093.593.511
v2702-C-5400787811
v2702-C-5600686825
v2702-C-580060.560.521
v2702-C-600054.554.56
v2702-C-620049.549.538
v2702-C-640045.545.53
v2702-C-660042424
v2702-C-680038.538.52
v2702-P-410038.538.5
v2702-P-420052521
v2702-P-430071712
v2702-P-44009696
v2702-P-4500128.5128.53
v2702-P-4600170.5170.54
v2702-P-4700222.5222.53
v2702-P-4800284.5284.52
v2702-P-4900355.5355.51
v2702-P-50004344341
v2702-P-52006066061
v2702-P-5400789.5789.51
v2702-P-5600978.5978.51
v2702-P-58001,170.51,170.51
v2702-P-60001,3641,364
v2702-P-62001,558.51,558.5
v2702-P-64001,753.51,753.5
v2702-P-66001,949.51,949.5
v2702-P-68002,145.52,145.5
v2703-C-4100656656
v2703-C-4200571571
v2703-C-4300491.5491.5
v2703-C-4400417417
v2703-C-4500350350
v2703-C-460029229220
v2703-C-4700243243
v2703-C-4800203.5203.5
v2703-C-4900173173
v2703-C-5000150150
v2703-C-5200120.5120.53
v2703-C-5400103.5103.51
v2703-C-560093932
v2703-C-580085855
v2703-C-600078.578.512
v2703-C-620073.573.54
v2703-C-640068.568.59
v2703-C-660064.564.56
v2703-P-410049.549.51
v2703-P-420064.564.52
v2703-P-430084841
v2703-P-4400109109
v2703-P-4500141.5141.51
v2703-P-4600182.5182.53
v2703-P-4700233233
v2703-P-4800293293
v2703-P-4900361.5361.5
v2703-P-5000438.5438.51
v2703-P-5200607.5607.5
v2703-P-5400789.5789.5
v2703-P-5600978978
v2703-P-58001,1691,169
v2703-P-60001,361.51,361.5
v2703-P-62001,555.51,555.5
v2703-P-64001,7501,750
v2703-P-66001,944.51,944.5
v2704-C-4300675.5675.5
v2704-C-4400592.5592.5
v2704-C-4500514514
v2704-C-4600441441
v2704-C-4700375.5375.5
v2704-C-4800317.5317.5
v2704-C-4900268.5268.5
v2704-C-5000228.5228.51
v2704-C-52001731736
v2704-C-5400141.5141.58
v2704-C-56001231236
v2704-C-5800111.5111.51
v2704-C-6000103.5103.52
v2704-C-620096.596.56
v2704-C-640091916
v2704-P-430061.561.54
v2704-P-440078782
v2704-P-45009999
v2704-P-4600125.5125.5
v2704-P-47001591595
v2704-P-48002002005
v2704-P-4900250.5250.51
v2704-P-5000310310
v2704-P-5200453453
v2704-P-5400620620
v2704-P-5600801801
v2704-P-5800988988
v2704-P-60001,178.51,178.5
v2704-P-62001,3711,371
v2704-P-64001,5641,564
v2705-C-4300723.5723.5
v2705-C-4400640.5640.5
v2705-C-4500561.5561.5
v2705-C-4600488488
v2705-C-4700420.5420.5
v2705-C-4800360.5360.51
v2705-C-4900308.5308.5
v2705-C-5000265.5265.5
v2705-C-5200204.5204.57
v2705-C-5400169.5169.512
v2705-C-5600149.5149.510
v2705-C-5800137.5137.55
v2705-C-600012912922
v2705-P-430070702
v2705-P-440086.586.52
v2705-P-45001071074
v2705-P-4600133133
v2705-P-4700164.5164.53
v2705-P-4800203.5203.54
v2705-P-4900251251
v2705-P-5000307.5307.51
v2705-P-5200444.5444.51
v2705-P-5400608608
v2705-P-5600786.5786.5
v2705-P-5800973973
v2705-P-60001,1631,163
v2706-C-4300756756
v2706-C-4400673.5673.5
v2706-C-4500594.5594.5
v2706-C-4600521521
v2706-C-4700452.5452.5
v2706-C-4800391.5391.5
v2706-C-4900338.5338.51
v2706-C-5000293.5293.5
v2706-C-5200229.5229.5
v2706-C-54001921925
v2706-C-56001711716
v2706-P-430078.578.52
v2706-P-440095.595.56
v2706-P-450011611610
v2706-P-4600141141
v2706-P-4700172.5172.51
v2706-P-4800210.5210.5
v2706-P-4900256256
v2706-P-5000310.5310.5
v2706-P-5200444.5444.5
v2706-P-5400605.5605.5
v2706-P-5600783783
v2707-C-4400696.5696.5
v2707-C-4500618618
v2707-C-4600544544
v2707-C-4700476476
v2707-C-4800414414
v2707-C-4900360360
v2707-C-5000314.5314.5
v2707-C-5200248248
v2707-C-5400209.5209.56
v2707-C-5600188.5188.512
v2707-P-4400103103
v2707-P-4500123.5123.51
v2707-P-4600149149
v2707-P-4700179.5179.5
v2707-P-4800217217
v2707-P-4900262262
v2707-P-5000315.5315.5
v2707-P-5200447.5447.5
v2707-P-5400607607
v2707-P-5600784784
相关资讯: